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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2014 | 2.75p | 3.00p | 2.31p | 2.75p | 16971 |
| 05/12/2014 | 2.75p | 2.75p | 2.31p | 2.75p | 306 |
| 04/12/2014 | 2.88p | 2.88p | 2.38p | 2.50p | 262016 |
| 03/12/2014 | 2.88p | 2.88p | 2.51p | 2.88p | 2393 |
| 02/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 01/12/2014 | 2.88p | 3.00p | 2.53p | 2.88p | 138584 |
| 28/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 27/11/2014 | 2.88p | 3.00p | 2.51p | 2.88p | 141588 |
| 26/11/2014 | 3.00p | 3.00p | 2.50p | 2.88p | 37990 |
| 25/11/2014 | 2.75p | 3.25p | 2.75p | 3.00p | 126047 |
| 24/11/2014 | 3.13p | 3.13p | 2.50p | 2.75p | 75344 |
| 21/11/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 14000 |
| 20/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/11/2014 | 3.13p | 3.13p | 2.91p | 3.13p | 50000 |
| 18/11/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 385 |
| 17/11/2014 | 3.00p | 3.00p | 2.91p | 3.00p | 3495 |
| 14/11/2014 | 3.00p | 3.30p | 3.00p | 3.00p | 161194 |
| 13/11/2014 | 2.88p | 3.24p | 2.88p | 3.00p | 30261 |
| 12/11/2014 | 2.88p | 3.10p | 2.88p | 2.88p | 35337 |
| 11/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/11/2014 | 3.00p | 3.00p | 2.73p | 2.88p | 229500 |
| 07/11/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 156150 |
| 06/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 05/11/2014 | 3.00p | 3.00p | 2.62p | 3.00p | 218170 |
| 04/11/2014 | 3.00p | 3.00p | 2.95p | 3.00p | 7500 |
| 03/11/2014 | 3.00p | 3.00p | 2.77p | 3.00p | 16058 |
| 31/10/2014 | 2.88p | 3.00p | 2.76p | 3.00p | 60965 |
| 30/10/2014 | 4.13p | 4.13p | 2.88p | 2.88p | 824650 |
| 29/10/2014 | 2.63p | 4.25p | 2.63p | 4.13p | 1089558 |
| 28/10/2014 | 2.63p | 2.63p | 2.34p | 2.63p | 66630 |
| 27/10/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 34500 |
| 24/10/2014 | 2.25p | 2.75p | 2.20p | 2.63p | 235000 |
| 23/10/2014 | 2.25p | 2.25p | 1.75p | 2.25p | 15400 |
| 22/10/2014 | 2.38p | 2.60p | 1.88p | 2.25p | 186365 |
| 21/10/2014 | 2.38p | 2.75p | 1.88p | 2.38p | 89434 |
| 20/10/2014 | 2.25p | 2.45p | 2.01p | 2.38p | 4338 |
| 17/10/2014 | 2.00p | 2.25p | 1.95p | 2.25p | 309420 |
| 16/10/2014 | 2.13p | 2.13p | 1.75p | 2.00p | 36610 |
| 15/10/2014 | 2.13p | 2.13p | 1.95p | 2.13p | 10743 |
| 14/10/2014 | 2.25p | 2.30p | 2.00p | 2.13p | 92436 |
| 13/10/2014 | 2.75p | 2.75p | 2.00p | 2.38p | 356763 |
| 10/10/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 404 |
| 09/10/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 11280 |
| 08/10/2014 | 2.88p | 2.88p | 2.65p | 2.88p | 15000 |
| 07/10/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 14942 |
| 06/10/2014 | 2.88p | 2.88p | 2.55p | 2.88p | 50050 |
| 03/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 02/10/2014 | 2.88p | 2.88p | 2.80p | 2.88p | 17535 |
| 01/10/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 10800 |
| 30/09/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 29/09/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 24950 |
| 26/09/2014 | 3.00p | 3.00p | 2.50p | 2.88p | 30000 |
| 25/09/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 11760 |
| 24/09/2014 | 2.88p | 2.88p | 2.55p | 2.88p | 758 |
| 23/09/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/09/2014 | 2.88p | 2.90p | 2.88p | 2.88p | 10000 |
| 19/09/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/09/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 4000 |
| 17/09/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 25000 |
| 16/09/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 835 |
| 15/09/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/09/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/09/2014 | 3.13p | 3.13p | 2.56p | 3.13p | 337045 |
| 10/09/2014 | 3.25p | 3.25p | 2.90p | 3.13p | 350000 |
| 09/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/09/2014 | 3.25p | 3.25p | 3.22p | 3.25p | 25000 |
| 05/09/2014 | 3.25p | 3.88p | 3.00p | 3.25p | 187858 |
| 04/09/2014 | 2.88p | 3.52p | 2.88p | 3.25p | 309294 |
| 03/09/2014 | 2.88p | 3.00p | 2.62p | 2.88p | 156809 |
| 02/09/2014 | 2.88p | 2.88p | 2.71p | 2.88p | 1191 |
| 01/09/2014 | 2.88p | 3.00p | 2.71p | 2.88p | 11001 |
| 29/08/2014 | 2.88p | 3.00p | 2.55p | 2.88p | 112200 |
| 28/08/2014 | 2.88p | 3.00p | 2.72p | 2.88p | 30961 |
| 27/08/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 26/08/2014 | 2.88p | 3.25p | 2.73p | 2.88p | 20759 |
| 22/08/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 21/08/2014 | 2.88p | 3.24p | 2.88p | 2.88p | 12037 |
| 20/08/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/08/2014 | 2.88p | 2.88p | 2.51p | 2.88p | 1430 |
| 18/08/2014 | 2.88p | 2.88p | 2.73p | 2.88p | 20289 |
| 15/08/2014 | 2.88p | 3.25p | 2.88p | 2.88p | 40384 |
| 14/08/2014 | 2.88p | 3.14p | 2.88p | 2.88p | 12789 |
| 13/08/2014 | 2.88p | 3.14p | 2.71p | 2.88p | 89107 |
| 12/08/2014 | 2.88p | 3.25p | 2.88p | 2.88p | 10000 |
| 11/08/2014 | 2.88p | 3.25p | 2.88p | 2.88p | 72174 |
| 08/08/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 07/08/2014 | 2.88p | 2.95p | 2.25p | 2.88p | 144448 |
| 06/08/2014 | 2.88p | 3.10p | 2.50p | 2.88p | 0 |
| 05/08/2014 | 3.00p | 3.10p | 2.50p | 2.88p | 125251 |
| 04/08/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 01/08/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 31/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 311 |
| 30/07/2014 | 3.13p | 3.13p | 2.75p | 3.00p | 11261 |
| 29/07/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 5000 |
| 28/07/2014 | 3.13p | 3.13p | 2.81p | 3.13p | 84476 |
| 25/07/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 2000 |
| 24/07/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 15368 |
| 23/07/2014 | 3.00p | 3.24p | 2.75p | 3.13p | 171347 |
| 22/07/2014 | 3.00p | 3.25p | 2.75p | 3.00p | 250487 |
| 21/07/2014 | 3.00p | 3.13p | 2.81p | 3.00p | 47259 |
| 18/07/2014 | 3.00p | 3.24p | 3.00p | 3.00p | 157319 |
| 17/07/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
| 16/07/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 235000 |
| 15/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 8000 |
| 14/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 5300 |
| 11/07/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 101000 |
| 10/07/2014 | 3.00p | 3.13p | 2.81p | 3.00p | 0 |
| 09/07/2014 | 3.00p | 3.13p | 2.81p | 3.00p | 0 |
| 08/07/2014 | 3.13p | 3.13p | 2.81p | 3.00p | 100000 |
| 07/07/2014 | 3.00p | 3.13p | 2.88p | 3.13p | 70757 |
| 04/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 03/07/2014 | 2.75p | 3.00p | 2.75p | 3.00p | 52949 |
| 02/07/2014 | 2.75p | 3.00p | 2.70p | 2.75p | 0 |
| 01/07/2014 | 2.75p | 3.00p | 2.70p | 2.75p | 12916 |
| 30/06/2014 | 2.75p | 3.00p | 2.60p | 2.75p | 100000 |
| 27/06/2014 | 2.75p | 3.00p | 2.61p | 2.88p | 288798 |
| 26/06/2014 | 2.75p | 3.00p | 2.53p | 2.75p | 170768 |
| 25/06/2014 | 2.88p | 3.00p | 2.50p | 2.75p | 77044 |
| 24/06/2014 | 3.00p | 3.00p | 2.50p | 2.88p | 513329 |
| 23/06/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 266340 |
| 20/06/2014 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
| 19/06/2014 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
| 18/06/2014 | 3.25p | 3.25p | 3.00p | 3.00p | 10000 |
| 17/06/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 10000 |
| 16/06/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 16847 |
| 13/06/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 59939 |
| 12/06/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 210000 |
| 11/06/2014 | 3.38p | 3.38p | 3.10p | 3.38p | 83585 |
| 10/06/2014 | 3.75p | 3.75p | 2.98p | 3.38p | 161214 |
| 09/06/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 135087 |
| 06/06/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 67987 |
| 05/06/2014 | 3.13p | 4.40p | 3.13p | 3.75p | 1036942 |
| 04/06/2014 | 2.88p | 3.40p | 2.88p | 3.13p | 161666 |
| 03/06/2014 | 2.88p | 3.13p | 2.75p | 2.88p | 3000 |
| 02/06/2014 | 2.88p | 3.13p | 2.75p | 2.88p | 163400 |
| 30/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 5560 |
| 29/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 6451 |
| 28/05/2014 | 2.88p | 3.13p | 2.64p | 2.88p | 112067 |
| 27/05/2014 | 3.00p | 3.00p | 2.75p | 2.88p | 61854 |
| 23/05/2014 | 3.00p | 3.05p | 2.40p | 3.00p | 1021402 |
| 22/05/2014 | 3.25p | 3.25p | 2.75p | 3.00p | 545631 |
| 21/05/2014 | 3.25p | 3.45p | 3.25p | 3.25p | 29541 |
| 20/05/2014 | 3.25p | 3.45p | 3.00p | 3.25p | 43903 |
| 19/05/2014 | 3.38p | 3.50p | 3.00p | 3.25p | 94027 |
| 16/05/2014 | 4.00p | 4.20p | 3.00p | 3.38p | 824291 |
| 15/05/2014 | 4.00p | 4.20p | 3.52p | 4.00p | 94532 |
| 14/05/2014 | 3.50p | 4.35p | 3.50p | 4.00p | 211598 |
| 13/05/2014 | 3.50p | 3.75p | 3.25p | 3.50p | 83199 |
| 12/05/2014 | 3.50p | 3.75p | 3.25p | 3.38p | 11000 |
| 09/05/2014 | 3.38p | 3.71p | 3.38p | 3.38p | 153627 |
| 08/05/2014 | 3.50p | 3.75p | 3.38p | 3.38p | 47314 |
| 07/05/2014 | 5.00p | 5.00p | 3.25p | 3.50p | 2360589 |
| 06/05/2014 | 5.00p | 5.10p | 4.50p | 5.00p | 98299 |
| 02/05/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 7400 |
| 01/05/2014 | 5.38p | 5.38p | 4.50p | 5.00p | 396660 |
| 30/04/2014 | 5.38p | 5.50p | 5.38p | 5.38p | 8869 |
| 29/04/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 30000 |
| 28/04/2014 | 5.38p | 5.50p | 5.07p | 5.38p | 73809 |
| 25/04/2014 | 5.38p | 5.50p | 4.95p | 5.38p | 119175 |
| 24/04/2014 | 5.38p | 5.56p | 5.00p | 5.38p | 423191 |
| 23/04/2014 | 5.50p | 5.50p | 5.01p | 5.50p | 661311 |
| 22/04/2014 | 6.00p | 6.00p | 5.25p | 5.50p | 227054 |
| 17/04/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 66946 |
| 16/04/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 155055 |
| 15/04/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 83048 |
| 14/04/2014 | 6.13p | 6.25p | 5.95p | 6.13p | 253795 |
| 11/04/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 3800 |
| 10/04/2014 | 6.13p | 6.25p | 5.76p | 6.13p | 17859 |
| 09/04/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 212087 |
| 08/04/2014 | 6.63p | 6.63p | 6.01p | 6.13p | 297827 |
| 07/04/2014 | 6.88p | 6.88p | 6.28p | 6.63p | 138840 |
| 04/04/2014 | 7.25p | 8.24p | 6.60p | 6.88p | 1480649 |
| 03/04/2014 | 4.75p | 7.75p | 4.63p | 7.13p | 1886671 |
| 02/04/2014 | 4.75p | 4.75p | 4.62p | 4.75p | 23252 |
| 01/04/2014 | 4.63p | 5.00p | 4.63p | 4.75p | 285919 |
| 31/03/2014 | 5.13p | 5.13p | 4.60p | 4.63p | 487226 |
| 28/03/2014 | 5.13p | 5.50p | 5.00p | 5.50p | 133467 |
| 27/03/2014 | 5.75p | 5.75p | 5.00p | 5.13p | 357018 |
| 26/03/2014 | 5.75p | 5.75p | 5.47p | 5.75p | 83170 |
| 25/03/2014 | 6.00p | 6.00p | 5.25p | 5.75p | 240555 |
| 24/03/2014 | 6.25p | 6.25p | 6.00p | 6.00p | 130472 |
| 21/03/2014 | 6.25p | 6.50p | 5.91p | 6.25p | 230064 |
| 20/03/2014 | 6.50p | 6.50p | 6.03p | 6.25p | 214437 |
| 19/03/2014 | 6.63p | 6.63p | 6.25p | 6.50p | 400410 |
| 18/03/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 9082 |
| 17/03/2014 | 6.63p | 6.88p | 6.50p | 6.75p | 2088 |
| 14/03/2014 | 6.75p | 6.75p | 6.53p | 6.63p | 25000 |
| 13/03/2014 | 7.13p | 7.13p | 6.50p | 6.75p | 79516 |
| 12/03/2014 | 7.13p | 7.19p | 7.00p | 7.13p | 67763 |
| 11/03/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 15200 |
| 10/03/2014 | 7.13p | 7.21p | 7.00p | 7.13p | 57882 |
| 07/03/2014 | 7.13p | 7.24p | 7.00p | 7.13p | 150556 |
| 06/03/2014 | 7.13p | 7.20p | 7.01p | 7.13p | 125189 |
| 05/03/2014 | 7.38p | 7.50p | 7.00p | 7.13p | 163604 |
| 04/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 57174 |
| 03/03/2014 | 8.38p | 8.38p | 7.19p | 7.38p | 597161 |
| 28/02/2014 | 8.38p | 8.75p | 8.20p | 8.38p | 148898 |
| 27/02/2014 | 7.50p | 8.65p | 7.50p | 8.38p | 676376 |
| 26/02/2014 | 6.75p | 8.00p | 6.75p | 7.50p | 990463 |
| 25/02/2014 | 6.63p | 7.00p | 6.62p | 6.75p | 93000 |
*Close Price adjusted for both dividends and splits