Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Synectics (SNX) by Hot Stock Rockets in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Buy Norcros (NXR) by Berenberg
- Buy Advanced Medical Solutions Group (AMS) by Berenberg
- Buy Trustpilot Group (TRST) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Chemring Group (CHG) by Berenberg
- Hold Gateley (Holdings) (GTLY) by Shore Capital
- Buy Globaldata (DATA) by Shore Capital
- Buy Afentra (AET) by Shore Capital
- Buy EnQuest (ENQ) by Shore Capital
- Buy Norcros (NXR) by Shore Capital
- Hold Accesso Technology Group (ACSO) by Shore Capital
- Buy Experian (EXPN) by Shore Capital
- Buy Genus (GNS) by Shore Capital
- Buy IntegraFin Holding (IHP) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Buy Public Policy Holding Company, Inc.(DI) (PPHC) by Canaccord Genuity
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Overweight Aviva (AV.) by JP Morgan
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | 0.83p | 0.85p | 0.79p | 0.80p | 11395325 |
| 14/07/2025 | 0.83p | 0.85p | 0.80p | 0.80p | 19407942 |
| 11/07/2025 | 0.85p | 0.85p | 0.78p | 0.82p | 70392736 |
| 10/07/2025 | 1.18p | 1.20p | 1.05p | 1.10p | 6859701 |
| 09/07/2025 | 1.23p | 1.23p | 1.10p | 1.18p | 9621629 |
| 08/07/2025 | 1.28p | 1.30p | 1.16p | 1.25p | 1921794 |
| 07/07/2025 | 1.23p | 1.30p | 1.22p | 1.30p | 2744027 |
| 04/07/2025 | 1.28p | 1.33p | 1.21p | 1.33p | 2838153 |
| 03/07/2025 | 1.28p | 1.29p | 1.26p | 1.28p | 728441 |
| 02/07/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 1013902 |
| 01/07/2025 | 1.28p | 1.30p | 1.27p | 1.28p | 2143674 |
| 30/06/2025 | 1.35p | 1.40p | 1.25p | 1.28p | 6038519 |
| 27/06/2025 | 1.35p | 1.40p | 1.32p | 1.38p | 1596553 |
| 26/06/2025 | 1.23p | 1.40p | 1.15p | 1.35p | 8501723 |
| 25/06/2025 | 1.25p | 1.30p | 1.25p | 1.28p | 2073260 |
| 24/06/2025 | 1.23p | 1.30p | 1.20p | 1.25p | 3983210 |
| 23/06/2025 | 1.23p | 1.30p | 1.20p | 1.25p | 4743486 |
| 20/06/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 7087014 |
| 19/06/2025 | 1.28p | 1.30p | 1.25p | 1.25p | 12727070 |
| 18/06/2025 | 1.45p | 1.50p | 1.25p | 1.25p | 21570644 |
| 17/06/2025 | 1.48p | 1.53p | 1.43p | 1.48p | 921511 |
| 16/06/2025 | 1.55p | 1.60p | 1.40p | 1.48p | 3771723 |
| 13/06/2025 | 1.53p | 1.60p | 1.45p | 1.53p | 1657573 |
| 12/06/2025 | 1.48p | 1.48p | 1.40p | 1.43p | 5105182 |
| 11/06/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 3478689 |
| 10/06/2025 | 1.53p | 1.55p | 1.48p | 1.48p | 6359620 |
| 09/06/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 2982048 |
| 06/06/2025 | 1.53p | 1.60p | 1.50p | 1.55p | 1158066 |
| 05/06/2025 | 1.53p | 1.55p | 1.52p | 1.53p | 1565026 |
| 04/06/2025 | 1.55p | 1.65p | 1.50p | 1.53p | 6102405 |
| 03/06/2025 | 1.63p | 1.65p | 1.50p | 1.60p | 5131826 |
| 02/06/2025 | 1.68p | 1.70p | 1.60p | 1.63p | 4594220 |
| 30/05/2025 | 2.10p | 2.10p | 1.56p | 1.65p | 70600704 |
| 29/05/2025 | 2.13p | 2.45p | 2.10p | 2.33p | 17856024 |
| 28/05/2025 | 2.08p | 2.15p | 2.00p | 2.08p | 1167647 |
| 27/05/2025 | 2.08p | 2.15p | 1.90p | 2.08p | 5103154 |
| 23/05/2025 | 1.93p | 2.20p | 1.93p | 2.02p | 10462863 |
| 22/05/2025 | 1.90p | 1.99p | 1.85p | 1.95p | 4091483 |
| 21/05/2025 | 1.90p | 1.95p | 1.87p | 1.90p | 1300608 |
| 20/05/2025 | 1.90p | 1.95p | 1.85p | 1.90p | 1460902 |
| 19/05/2025 | 1.95p | 2.00p | 1.87p | 1.90p | 2630727 |
| 16/05/2025 | 1.85p | 2.04p | 1.80p | 1.95p | 2683071 |
| 15/05/2025 | 1.80p | 1.90p | 1.75p | 1.85p | 3713785 |
| 14/05/2025 | 1.80p | 1.81p | 1.77p | 1.80p | 2402218 |
| 13/05/2025 | 1.80p | 1.85p | 1.75p | 1.80p | 3987184 |
| 12/05/2025 | 1.85p | 1.90p | 1.75p | 1.80p | 3752205 |
| 09/05/2025 | 1.83p | 1.90p | 1.80p | 1.85p | 2465697 |
| 08/05/2025 | 1.80p | 1.85p | 1.75p | 1.83p | 1105328 |
| 07/05/2025 | 1.85p | 1.85p | 1.77p | 1.80p | 4571325 |
| 06/05/2025 | 1.85p | 1.90p | 1.83p | 1.90p | 2592257 |
| 02/05/2025 | 1.85p | 1.88p | 1.83p | 1.85p | 3006175 |
| 01/05/2025 | 1.88p | 1.90p | 1.80p | 1.85p | 4485857 |
| 30/04/2025 | 1.93p | 1.95p | 1.85p | 1.88p | 4450409 |
| 29/04/2025 | 1.93p | 2.00p | 1.90p | 1.93p | 9921940 |
| 28/04/2025 | 1.70p | 2.45p | 1.64p | 1.90p | 59808848 |
| 25/04/2025 | 1.58p | 1.60p | 1.55p | 1.60p | 2096041 |
| 24/04/2025 | 1.63p | 1.65p | 1.55p | 1.58p | 2075928 |
| 23/04/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 2757319 |
| 22/04/2025 | 1.70p | 1.75p | 1.55p | 1.65p | 3764608 |
| 17/04/2025 | 1.63p | 1.75p | 1.63p | 1.70p | 3434994 |
| 16/04/2025 | 1.50p | 1.65p | 1.48p | 1.63p | 5450408 |
| 15/04/2025 | 1.50p | 1.55p | 1.45p | 1.50p | 2924184 |
| 14/04/2025 | 1.58p | 1.64p | 1.46p | 1.50p | 2486664 |
| 11/04/2025 | 1.53p | 1.63p | 1.53p | 1.58p | 2081601 |
| 10/04/2025 | 1.50p | 1.60p | 1.48p | 1.53p | 2146922 |
| 09/04/2025 | 1.58p | 1.60p | 1.45p | 1.55p | 4737237 |
| 08/04/2025 | 1.48p | 1.65p | 1.48p | 1.58p | 5927057 |
| 07/04/2025 | 1.45p | 1.50p | 1.42p | 1.48p | 13801627 |
| 04/04/2025 | 1.65p | 1.70p | 1.50p | 1.53p | 5660647 |
| 03/04/2025 | 1.80p | 1.85p | 1.65p | 1.65p | 2134297 |
| 02/04/2025 | 1.80p | 1.82p | 1.76p | 1.80p | 1154906 |
| 01/04/2025 | 1.85p | 1.85p | 1.75p | 1.80p | 2534458 |
| 31/03/2025 | 1.83p | 1.90p | 1.81p | 1.85p | 2233703 |
| 28/03/2025 | 1.88p | 1.90p | 1.80p | 1.83p | 4771605 |
| 27/03/2025 | 1.85p | 1.95p | 1.80p | 1.88p | 3758844 |
| 26/03/2025 | 1.93p | 2.00p | 1.81p | 1.85p | 2913996 |
| 25/03/2025 | 1.90p | 2.00p | 1.87p | 1.93p | 1714969 |
| 24/03/2025 | 1.90p | 2.05p | 1.85p | 1.90p | 11475631 |
| 21/03/2025 | 1.75p | 2.08p | 1.73p | 1.90p | 16616232 |
| 20/03/2025 | 1.70p | 1.80p | 1.66p | 1.75p | 3308992 |
| 19/03/2025 | 1.70p | 1.75p | 1.65p | 1.70p | 3195855 |
| 18/03/2025 | 1.48p | 1.83p | 1.45p | 1.70p | 19000012 |
| 17/03/2025 | 1.48p | 1.55p | 1.43p | 1.48p | 1380490 |
| 14/03/2025 | 1.45p | 1.55p | 1.40p | 1.48p | 2084737 |
| 13/03/2025 | 1.60p | 1.70p | 1.42p | 1.45p | 7990632 |
| 12/03/2025 | 1.58p | 1.65p | 1.55p | 1.58p | 2507782 |
| 11/03/2025 | 1.68p | 1.68p | 1.53p | 1.58p | 7982009 |
| 10/03/2025 | 1.78p | 1.80p | 1.65p | 1.68p | 2929528 |
| 07/03/2025 | 1.93p | 2.00p | 1.75p | 1.78p | 7519381 |
| 06/03/2025 | 2.58p | 2.58p | 1.70p | 1.93p | 43854740 |
| 05/03/2025 | 1.50p | 2.32p | 1.50p | 2.24p | 39089072 |
| 04/03/2025 | 1.45p | 1.53p | 1.40p | 1.50p | 7164209 |
| 03/03/2025 | 1.35p | 1.50p | 1.33p | 1.45p | 2788066 |
| 28/02/2025 | 1.33p | 1.40p | 1.30p | 1.40p | 2878009 |
| 27/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1035183 |
| 26/02/2025 | 1.33p | 1.34p | 1.25p | 1.33p | 2493680 |
| 25/02/2025 | 1.33p | 1.35p | 1.25p | 1.30p | 1163094 |
| 24/02/2025 | 1.33p | 1.35p | 1.30p | 1.30p | 1292313 |
| 21/02/2025 | 1.33p | 1.38p | 1.27p | 1.30p | 2444917 |
| 20/02/2025 | 1.33p | 1.33p | 1.31p | 1.33p | 2570761 |
| 19/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1796109 |
| 18/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1583867 |
| 17/02/2025 | 1.38p | 1.40p | 1.30p | 1.33p | 1374561 |
| 14/02/2025 | 1.50p | 1.51p | 1.31p | 1.43p | 7320360 |
| 13/02/2025 | 1.58p | 1.60p | 1.48p | 1.50p | 4665116 |
| 12/02/2025 | 1.40p | 1.60p | 1.39p | 1.58p | 12615185 |
| 11/02/2025 | 1.38p | 1.45p | 1.37p | 1.45p | 2091106 |
| 10/02/2025 | 1.33p | 1.40p | 1.25p | 1.35p | 1817758 |
| 07/02/2025 | 1.25p | 1.40p | 1.20p | 1.33p | 4721659 |
| 06/02/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 3085899 |
| 05/02/2025 | 1.38p | 1.45p | 1.21p | 1.30p | 6881200 |
| 04/02/2025 | 1.28p | 1.30p | 1.17p | 1.28p | 7403324 |
| 03/02/2025 | 1.30p | 1.31p | 1.25p | 1.28p | 4051657 |
| 31/01/2025 | 1.30p | 1.33p | 1.28p | 1.30p | 1223097 |
| 30/01/2025 | 1.33p | 1.38p | 1.27p | 1.30p | 4854904 |
| 29/01/2025 | 1.38p | 1.40p | 1.30p | 1.33p | 3710985 |
| 28/01/2025 | 1.38p | 1.40p | 1.30p | 1.38p | 3804993 |
| 27/01/2025 | 1.38p | 1.38p | 1.35p | 1.35p | 2352798 |
| 24/01/2025 | 1.40p | 1.45p | 1.33p | 1.38p | 2555802 |
| 23/01/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 989446 |
| 22/01/2025 | 1.40p | 1.45p | 1.38p | 1.40p | 968668 |
| 21/01/2025 | 1.35p | 1.43p | 1.35p | 1.40p | 10911468 |
| 20/01/2025 | 1.38p | 1.40p | 1.34p | 1.38p | 3523559 |
| 17/01/2025 | 1.38p | 1.44p | 1.35p | 1.38p | 5936137 |
| 16/01/2025 | 1.63p | 1.75p | 1.34p | 1.40p | 14374807 |
| 15/01/2025 | 1.50p | 1.55p | 1.40p | 1.45p | 2067518 |
| 14/01/2025 | 1.55p | 1.60p | 1.46p | 1.50p | 3056886 |
| 13/01/2025 | 1.58p | 1.65p | 1.50p | 1.55p | 1220085 |
| 10/01/2025 | 1.60p | 1.65p | 1.56p | 1.58p | 1305315 |
| 09/01/2025 | 1.55p | 1.65p | 1.53p | 1.60p | 1578607 |
| 08/01/2025 | 1.55p | 1.60p | 1.55p | 1.55p | 478911 |
| 07/01/2025 | 1.60p | 1.65p | 1.55p | 1.55p | 1452897 |
| 06/01/2025 | 1.53p | 1.65p | 1.50p | 1.60p | 5974319 |
| 03/01/2025 | 1.50p | 1.55p | 1.43p | 1.50p | 4909256 |
| 02/01/2025 | 1.53p | 1.55p | 1.45p | 1.50p | 1815741 |
| 31/12/2024 | 1.53p | 1.59p | 1.50p | 1.53p | 324888 |
| 30/12/2024 | 1.50p | 1.60p | 1.45p | 1.53p | 1140845 |
| 27/12/2024 | 1.48p | 1.59p | 1.45p | 1.50p | 4604585 |
| 24/12/2024 | 1.48p | 1.50p | 1.42p | 1.48p | 716861 |
| 23/12/2024 | 1.48p | 1.50p | 1.42p | 1.48p | 1414660 |
| 20/12/2024 | 1.55p | 1.60p | 1.45p | 1.48p | 1342151 |
| 19/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 1234404 |
| 18/12/2024 | 1.50p | 1.63p | 1.45p | 1.60p | 4865064 |
| 17/12/2024 | 1.50p | 1.53p | 1.48p | 1.50p | 2013314 |
| 16/12/2024 | 1.48p | 1.55p | 1.45p | 1.50p | 2602187 |
| 13/12/2024 | 1.53p | 1.60p | 1.45p | 1.50p | 3867823 |
| 12/12/2024 | 1.48p | 1.60p | 1.45p | 1.53p | 4066964 |
| 11/12/2024 | 1.55p | 1.60p | 1.47p | 1.48p | 5847018 |
| 10/12/2024 | 1.63p | 1.67p | 1.52p | 1.55p | 4784898 |
| 09/12/2024 | 1.65p | 1.75p | 1.60p | 1.63p | 7855891 |
| 06/12/2024 | 1.48p | 1.70p | 1.48p | 1.70p | 18053824 |
| 05/12/2024 | 1.33p | 1.50p | 1.33p | 1.50p | 5201527 |
| 04/12/2024 | 1.35p | 1.40p | 1.33p | 1.37p | 2769266 |
| 03/12/2024 | 1.35p | 1.45p | 1.30p | 1.35p | 4656443 |
| 02/12/2024 | 1.38p | 1.40p | 1.34p | 1.40p | 7840636 |
| 29/11/2024 | 1.38p | 1.40p | 1.33p | 1.38p | 4000347 |
| 28/11/2024 | 1.38p | 1.45p | 1.33p | 1.38p | 5928702 |
| 27/11/2024 | 1.50p | 1.50p | 1.30p | 1.38p | 5472932 |
| 26/11/2024 | 1.53p | 1.60p | 1.45p | 1.50p | 3983334 |
| 25/11/2024 | 1.53p | 1.60p | 1.45p | 1.53p | 6803893 |
| 22/11/2024 | 1.48p | 1.55p | 1.45p | 1.53p | 3779619 |
| 21/11/2024 | 1.43p | 1.55p | 1.40p | 1.48p | 7686475 |
| 20/11/2024 | 1.45p | 1.50p | 1.37p | 1.43p | 7022225 |
| 19/11/2024 | 1.53p | 1.55p | 1.40p | 1.47p | 15131937 |
| 18/11/2024 | 1.50p | 1.60p | 1.45p | 1.53p | 26444264 |
| 15/11/2024 | 1.65p | 1.70p | 1.40p | 1.60p | 30257436 |
| 14/11/2024 | 2.30p | 2.30p | 1.60p | 1.68p | 83870368 |
| 13/11/2024 | 2.55p | 2.60p | 2.45p | 2.50p | 3979223 |
| 12/11/2024 | 2.50p | 2.55p | 2.35p | 2.55p | 3273262 |
| 11/11/2024 | 2.50p | 2.70p | 2.47p | 2.50p | 10087477 |
| 08/11/2024 | 2.40p | 2.55p | 2.35p | 2.48p | 9216963 |
| 07/11/2024 | 2.43p | 2.45p | 2.35p | 2.40p | 4039040 |
| 06/11/2024 | 2.55p | 2.60p | 2.40p | 2.43p | 5287589 |
| 05/11/2024 | 2.40p | 2.75p | 2.40p | 2.55p | 19852274 |
| 04/11/2024 | 2.25p | 2.49p | 2.20p | 2.40p | 8551264 |
| 01/11/2024 | 2.20p | 2.30p | 2.16p | 2.25p | 6263321 |
| 31/10/2024 | 2.25p | 2.27p | 2.11p | 2.20p | 10627020 |
| 30/10/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 3013072 |
| 29/10/2024 | 2.33p | 2.40p | 2.20p | 2.24p | 4108069 |
| 28/10/2024 | 2.30p | 2.40p | 2.26p | 2.35p | 6340324 |
| 25/10/2024 | 2.50p | 2.58p | 2.25p | 2.30p | 15296452 |
| 24/10/2024 | 2.38p | 2.47p | 2.35p | 2.40p | 9570524 |
| 23/10/2024 | 2.43p | 2.45p | 2.35p | 2.38p | 5074100 |
| 22/10/2024 | 2.48p | 2.60p | 2.35p | 2.45p | 21942924 |
| 21/10/2024 | 2.30p | 2.44p | 2.22p | 2.38p | 8032626 |
| 18/10/2024 | 2.35p | 2.35p | 2.27p | 2.30p | 3942629 |
| 17/10/2024 | 2.33p | 2.40p | 2.25p | 2.35p | 3907553 |
| 16/10/2024 | 2.35p | 2.55p | 2.30p | 2.30p | 4866532 |
| 15/10/2024 | 2.45p | 2.55p | 2.33p | 2.33p | 4461483 |
| 14/10/2024 | 2.45p | 2.55p | 2.32p | 2.42p | 4690979 |
| 11/10/2024 | 2.45p | 2.55p | 2.41p | 2.45p | 2706603 |
| 10/10/2024 | 2.40p | 2.55p | 2.40p | 2.45p | 5216391 |
| 09/10/2024 | 2.43p | 2.50p | 2.34p | 2.40p | 4487803 |
| 08/10/2024 | 2.58p | 2.58p | 2.32p | 2.45p | 16669529 |
| 07/10/2024 | 2.53p | 2.90p | 2.46p | 2.63p | 25745574 |
| 04/10/2024 | 2.65p | 2.70p | 2.56p | 2.60p | 7569977 |
| 03/10/2024 | 2.53p | 2.75p | 2.53p | 2.65p | 22908628 |
| 02/10/2024 | 2.25p | 2.55p | 2.25p | 2.50p | 15175377 |
| 01/10/2024 | 2.38p | 2.55p | 2.20p | 2.30p | 22358584 |
| 30/09/2024 | 2.30p | 2.35p | 2.25p | 2.25p | 5080161 |
*Close Price adjusted for both dividends and splits