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 |
|---|---|---|---|---|---|
| 24/02/2014 | 6.63p | 6.75p | 6.60p | 6.63p | 135740 |
| 21/02/2014 | 6.63p | 6.76p | 6.60p | 6.63p | 70895 |
| 20/02/2014 | 7.13p | 7.13p | 6.32p | 6.63p | 423726 |
| 19/02/2014 | 7.13p | 7.20p | 7.00p | 7.13p | 198568 |
| 18/02/2014 | 7.38p | 7.38p | 7.01p | 7.13p | 175206 |
| 17/02/2014 | 7.38p | 7.50p | 7.13p | 7.38p | 149315 |
| 14/02/2014 | 7.75p | 7.75p | 7.25p | 7.38p | 101668 |
| 13/02/2014 | 7.75p | 8.00p | 7.57p | 7.75p | 63783 |
| 12/02/2014 | 8.13p | 8.13p | 7.50p | 7.75p | 291725 |
| 11/02/2014 | 8.25p | 8.50p | 8.00p | 8.13p | 84645 |
| 10/02/2014 | 8.63p | 8.63p | 8.25p | 8.25p | 180761 |
| 07/02/2014 | 8.63p | 8.75p | 8.55p | 8.63p | 47342 |
| 06/02/2014 | 8.50p | 8.75p | 8.25p | 8.63p | 29098 |
| 05/02/2014 | 8.38p | 8.73p | 8.35p | 8.50p | 277951 |
| 04/02/2014 | 8.63p | 9.00p | 8.25p | 8.50p | 452356 |
| 03/02/2014 | 8.25p | 9.00p | 8.25p | 8.63p | 138923 |
| 31/01/2014 | 8.00p | 8.45p | 8.00p | 8.25p | 312459 |
| 30/01/2014 | 7.75p | 8.25p | 7.75p | 8.00p | 149939 |
| 29/01/2014 | 7.75p | 8.00p | 7.75p | 7.75p | 71253 |
| 28/01/2014 | 6.88p | 8.46p | 6.88p | 7.75p | 975651 |
| 27/01/2014 | 7.50p | 7.50p | 6.88p | 6.88p | 249666 |
| 24/01/2014 | 7.88p | 7.90p | 7.38p | 7.50p | 276226 |
| 23/01/2014 | 8.00p | 8.00p | 7.75p | 7.88p | 235368 |
| 22/01/2014 | 8.00p | 8.25p | 7.75p | 8.00p | 230254 |
| 21/01/2014 | 8.00p | 8.13p | 7.68p | 8.00p | 526289 |
| 20/01/2014 | 9.50p | 9.60p | 7.85p | 8.00p | 832586 |
| 17/01/2014 | 9.63p | 10.35p | 9.25p | 9.50p | 1371659 |
| 16/01/2014 | 9.50p | 10.00p | 9.15p | 9.63p | 474546 |
| 15/01/2014 | 9.88p | 10.00p | 9.11p | 9.50p | 1199276 |
| 14/01/2014 | 10.75p | 11.75p | 9.75p | 9.88p | 3510590 |
| 13/01/2014 | 7.63p | 11.35p | 7.50p | 10.75p | 6025747 |
| 10/01/2014 | 6.25p | 9.50p | 6.21p | 7.63p | 6089307 |
| 09/01/2014 | 6.63p | 6.75p | 5.16p | 6.25p | 1819740 |
| 08/01/2014 | 4.25p | 7.00p | 4.25p | 6.63p | 4291206 |
| 07/01/2014 | 4.13p | 4.50p | 4.00p | 4.25p | 571374 |
| 06/01/2014 | 3.50p | 4.45p | 3.28p | 4.13p | 1189173 |
| 03/01/2014 | 3.63p | 3.65p | 3.50p | 3.50p | 280187 |
| 02/01/2014 | 3.75p | 3.91p | 3.25p | 3.50p | 487632 |
| 31/12/2013 | 3.13p | 4.00p | 2.75p | 3.88p | 502855 |
| 30/12/2013 | 3.00p | 3.50p | 3.00p | 3.00p | 67540 |
| 27/12/2013 | 3.13p | 3.24p | 2.80p | 3.00p | 380689 |
| 24/12/2013 | 3.13p | 3.13p | 3.00p | 3.00p | 2750 |
| 23/12/2013 | 2.88p | 3.15p | 2.82p | 3.13p | 185316 |
| 20/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 107500 |
| 19/12/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 37935 |
| 18/12/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 17/12/2013 | 2.88p | 2.88p | 2.50p | 2.50p | 3000 |
| 16/12/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 16333 |
| 13/12/2013 | 2.75p | 2.99p | 2.75p | 2.88p | 106887 |
| 12/12/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 9875 |
| 11/12/2013 | 2.75p | 2.86p | 2.50p | 2.50p | 13000 |
| 10/12/2013 | 3.13p | 3.13p | 2.50p | 2.75p | 148090 |
| 09/12/2013 | 3.13p | 3.13p | 2.88p | 3.13p | 0 |
| 06/12/2013 | 3.13p | 3.13p | 2.88p | 3.00p | 2800 |
| 05/12/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 61489 |
| 04/12/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 03/12/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 3000 |
| 02/12/2013 | 3.25p | 3.25p | 3.00p | 3.13p | 105120 |
| 29/11/2013 | 3.25p | 3.29p | 3.00p | 3.25p | 56262 |
| 28/11/2013 | 3.38p | 3.40p | 3.00p | 3.25p | 134031 |
| 27/11/2013 | 3.38p | 3.40p | 3.38p | 3.38p | 3350 |
| 26/11/2013 | 3.50p | 3.65p | 3.25p | 3.38p | 95331 |
| 25/11/2013 | 3.63p | 3.75p | 3.50p | 3.50p | 217240 |
| 22/11/2013 | 3.25p | 3.90p | 3.25p | 3.63p | 1405702 |
| 21/11/2013 | 2.88p | 3.50p | 2.88p | 3.25p | 82531 |
| 20/11/2013 | 2.75p | 2.91p | 2.60p | 2.88p | 408198 |
| 19/11/2013 | 2.63p | 2.80p | 2.63p | 2.75p | 200000 |
| 18/11/2013 | 2.63p | 2.63p | 2.26p | 2.63p | 112261 |
| 15/11/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 31117 |
| 14/11/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 175300 |
| 13/11/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 50000 |
| 12/11/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 25000 |
| 11/11/2013 | 2.88p | 2.88p | 2.25p | 2.63p | 287841 |
| 08/11/2013 | 2.88p | 2.89p | 2.75p | 2.88p | 35718 |
| 07/11/2013 | 2.88p | 2.90p | 2.76p | 2.88p | 85872 |
| 06/11/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 85046 |
| 05/11/2013 | 3.00p | 3.05p | 2.75p | 3.00p | 31491 |
| 04/11/2013 | 3.00p | 3.00p | 2.69p | 3.00p | 0 |
| 01/11/2013 | 3.00p | 3.00p | 2.69p | 3.00p | 172286 |
| 31/10/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 15400 |
| 30/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 52709 |
| 29/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 42533 |
| 28/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 21056 |
| 25/10/2013 | 3.00p | 3.00p | 2.95p | 3.00p | 58443 |
| 24/10/2013 | 3.00p | 3.00p | 2.80p | 3.00p | 87402 |
| 23/10/2013 | 3.00p | 3.00p | 2.80p | 3.00p | 11000 |
| 22/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 21/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 781402 |
| 18/10/2013 | 3.00p | 3.00p | 2.70p | 3.00p | 339350 |
| 17/10/2013 | 2.63p | 3.00p | 2.50p | 3.00p | 497100 |
| 16/10/2013 | 2.63p | 2.65p | 2.50p | 2.63p | 228986 |
| 15/10/2013 | 2.88p | 3.00p | 2.50p | 2.63p | 541487 |
| 14/10/2013 | 3.25p | 3.25p | 2.80p | 2.88p | 337441 |
| 11/10/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 102500 |
| 10/10/2013 | 3.25p | 3.25p | 2.80p | 3.25p | 446883 |
| 09/10/2013 | 3.13p | 4.00p | 2.90p | 4.00p | 292807 |
| 08/10/2013 | 3.13p | 3.20p | 3.00p | 3.13p | 21143 |
| 07/10/2013 | 3.13p | 3.20p | 3.00p | 3.13p | 69130 |
| 04/10/2013 | 3.25p | 3.30p | 2.94p | 3.13p | 204700 |
| 03/10/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 73812 |
| 02/10/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 465000 |
| 01/10/2013 | 3.63p | 3.63p | 3.00p | 3.50p | 335404 |
| 30/09/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 86325 |
| 27/09/2013 | 3.88p | 3.90p | 3.50p | 3.63p | 143647 |
| 26/09/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 97594 |
| 25/09/2013 | 4.00p | 4.00p | 3.75p | 3.88p | 104440 |
| 24/09/2013 | 4.13p | 4.13p | 3.95p | 4.00p | 149209 |
| 23/09/2013 | 4.13p | 4.13p | 4.08p | 4.13p | 23863 |
| 20/09/2013 | 4.13p | 4.13p | 3.75p | 4.00p | 63890 |
| 19/09/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 104000 |
| 18/09/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 150000 |
| 17/09/2013 | 4.13p | 4.23p | 4.00p | 4.13p | 276777 |
| 16/09/2013 | 3.88p | 4.50p | 3.50p | 4.13p | 1919071 |
| 13/09/2013 | 3.75p | 3.85p | 3.75p | 3.75p | 120000 |
| 12/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 62750 |
| 11/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 10/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 285 |
| 09/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 122 |
| 06/09/2013 | 3.75p | 3.85p | 3.75p | 3.75p | 10376 |
| 05/09/2013 | 3.75p | 3.85p | 3.50p | 3.75p | 52840 |
| 04/09/2013 | 3.75p | 3.87p | 3.75p | 3.75p | 2275 |
| 03/09/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 02/09/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 100000 |
| 30/08/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 29/08/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 98766 |
| 28/08/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 128100 |
| 27/08/2013 | 3.63p | 4.00p | 3.50p | 3.75p | 314324 |
| 23/08/2013 | 3.63p | 3.75p | 3.51p | 3.63p | 5300 |
| 22/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 21/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 35338 |
| 20/08/2013 | 3.63p | 3.70p | 3.50p | 3.63p | 85000 |
| 19/08/2013 | 3.63p | 3.70p | 3.63p | 3.63p | 53460 |
| 16/08/2013 | 3.63p | 3.70p | 3.50p | 3.63p | 0 |
| 15/08/2013 | 3.63p | 3.70p | 3.50p | 3.63p | 68179 |
| 14/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 4000 |
| 13/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 1500 |
| 12/08/2013 | 3.63p | 3.75p | 3.50p | 3.63p | 0 |
| 09/08/2013 | 3.75p | 3.75p | 3.50p | 3.63p | 128945 |
| 08/08/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 164783 |
| 07/08/2013 | 4.00p | 4.00p | 3.50p | 3.75p | 79896 |
| 06/08/2013 | 4.00p | 4.00p | 4.00p | 4.00p | 3450 |
| 05/08/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 51850 |
| 02/08/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 125500 |
| 01/08/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 31/07/2013 | 3.88p | 4.00p | 3.88p | 4.00p | 2482 |
| 30/07/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 1500 |
| 29/07/2013 | 4.00p | 4.00p | 3.78p | 3.88p | 347 |
| 26/07/2013 | 4.25p | 4.25p | 3.75p | 4.00p | 192058 |
| 25/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 700 |
| 24/07/2013 | 4.25p | 5.00p | 4.00p | 4.25p | 0 |
| 23/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 1144 |
| 22/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 3300 |
| 19/07/2013 | 4.25p | 4.63p | 4.00p | 4.25p | 0 |
| 18/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 3000 |
| 17/07/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 50000 |
| 16/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 16513 |
| 15/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 7001 |
| 12/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 54587 |
| 11/07/2013 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 10/07/2013 | 4.25p | 4.50p | 4.25p | 4.25p | 2692 |
| 09/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 50 |
| 08/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 56913 |
| 05/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 2692 |
| 04/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 107000 |
| 03/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 18455 |
| 02/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 51400 |
| 01/07/2013 | 5.00p | 5.00p | 4.00p | 4.25p | 20000 |
| 28/06/2013 | 5.00p | 5.25p | 4.50p | 5.00p | 79050 |
| 27/06/2013 | 4.63p | 4.75p | 4.25p | 4.63p | 80900 |
| 26/06/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 392 |
| 25/06/2013 | 4.63p | 4.63p | 4.06p | 4.63p | 107944 |
| 24/06/2013 | 4.63p | 4.63p | 4.55p | 4.63p | 439 |
| 21/06/2013 | 4.88p | 4.88p | 4.25p | 4.63p | 10763 |
| 20/06/2013 | 4.75p | 5.00p | 4.75p | 4.88p | 90000 |
| 19/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 3350 |
| 18/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 3236 |
| 17/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 7100 |
| 14/06/2013 | 4.75p | 5.25p | 4.50p | 4.75p | 71000 |
| 13/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 31800 |
| 12/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 176773 |
| 11/06/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 17273 |
| 10/06/2013 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/06/2013 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/06/2013 | 4.88p | 4.88p | 4.60p | 4.75p | 30000 |
| 05/06/2013 | 5.00p | 5.00p | 4.53p | 4.88p | 103776 |
| 04/06/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 16240 |
| 03/06/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 10000 |
| 31/05/2013 | 4.88p | 5.00p | 4.75p | 5.00p | 130721 |
| 30/05/2013 | 5.00p | 5.00p | 4.75p | 4.88p | 54705 |
| 29/05/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 65297 |
| 28/05/2013 | 4.88p | 5.00p | 4.78p | 5.00p | 107288 |
| 24/05/2013 | 4.88p | 4.90p | 4.78p | 4.88p | 32192 |
| 23/05/2013 | 4.75p | 5.00p | 4.60p | 4.75p | 94483 |
| 22/05/2013 | 4.75p | 4.75p | 4.60p | 4.75p | 95400 |
| 21/05/2013 | 4.75p | 4.75p | 4.66p | 4.75p | 62555 |
| 20/05/2013 | 4.75p | 5.00p | 4.66p | 4.75p | 157287 |
| 17/05/2013 | 4.75p | 5.00p | 4.66p | 4.75p | 219107 |
| 16/05/2013 | 4.75p | 5.00p | 4.62p | 4.75p | 317957 |
| 15/05/2013 | 4.75p | 4.80p | 4.37p | 4.75p | 107667 |
| 14/05/2013 | 4.75p | 4.75p | 4.60p | 4.75p | 55000 |
*Close Price adjusted for both dividends and splits