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 |
|---|---|---|---|---|---|
| 13/05/2013 | 4.88p | 5.00p | 4.60p | 4.75p | 333850 |
| 10/05/2013 | 4.75p | 5.25p | 4.35p | 4.88p | 340828 |
| 09/05/2013 | 4.75p | 5.00p | 4.25p | 4.75p | 0 |
| 08/05/2013 | 4.75p | 5.00p | 4.25p | 4.75p | 18000 |
| 07/05/2013 | 4.75p | 5.00p | 4.00p | 4.75p | 42442 |
| 03/05/2013 | 4.50p | 4.75p | 4.25p | 4.75p | 33274 |
| 02/05/2013 | 5.00p | 5.00p | 4.10p | 4.50p | 144581 |
| 01/05/2013 | 4.63p | 5.00p | 4.25p | 5.00p | 84607 |
| 30/04/2013 | 4.63p | 4.70p | 4.63p | 4.63p | 32500 |
| 29/04/2013 | 4.63p | 4.70p | 4.63p | 4.63p | 64552 |
| 26/04/2013 | 4.63p | 4.70p | 4.63p | 4.63p | 100000 |
| 25/04/2013 | 4.75p | 4.75p | 4.35p | 4.63p | 110000 |
| 24/04/2013 | 5.00p | 5.00p | 4.50p | 4.75p | 6770 |
| 23/04/2013 | 5.00p | 5.00p | 4.85p | 5.00p | 824 |
| 22/04/2013 | 5.00p | 5.00p | 4.55p | 5.00p | 15193 |
| 19/04/2013 | 5.00p | 5.00p | 4.55p | 5.00p | 140250 |
| 18/04/2013 | 4.88p | 4.88p | 4.75p | 4.75p | 15000 |
| 17/04/2013 | 4.88p | 4.88p | 4.76p | 4.88p | 5544 |
| 16/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 43500 |
| 15/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 5120 |
| 12/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 6000 |
| 11/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 13000 |
| 10/04/2013 | 5.13p | 5.13p | 4.77p | 4.88p | 70000 |
| 09/04/2013 | 4.88p | 5.09p | 4.76p | 4.88p | 105800 |
| 08/04/2013 | 4.88p | 5.30p | 4.62p | 4.88p | 0 |
| 05/04/2013 | 5.00p | 5.30p | 4.62p | 4.88p | 26898 |
| 04/04/2013 | 4.75p | 5.00p | 4.50p | 5.00p | 45427 |
| 03/04/2013 | 5.13p | 5.13p | 4.60p | 4.75p | 60815 |
| 02/04/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 43228 |
| 28/03/2013 | 5.13p | 5.20p | 4.83p | 5.13p | 120360 |
| 27/03/2013 | 5.13p | 5.25p | 4.80p | 5.13p | 7000 |
| 26/03/2013 | 5.13p | 5.35p | 5.13p | 5.13p | 112468 |
| 25/03/2013 | 5.13p | 5.20p | 4.83p | 5.13p | 11507 |
| 22/03/2013 | 5.13p | 5.35p | 4.83p | 5.13p | 57301 |
| 21/03/2013 | 5.13p | 5.23p | 5.13p | 5.13p | 31309 |
| 20/03/2013 | 5.13p | 5.25p | 5.13p | 5.13p | 57719 |
| 19/03/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 48461 |
| 18/03/2013 | 5.13p | 5.19p | 4.83p | 5.13p | 44473 |
| 15/03/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 21693 |
| 14/03/2013 | 5.13p | 5.25p | 5.13p | 5.13p | 14400 |
| 13/03/2013 | 5.13p | 5.50p | 4.83p | 5.13p | 41000 |
| 12/03/2013 | 5.13p | 5.50p | 5.00p | 5.13p | 239625 |
| 11/03/2013 | 4.75p | 5.35p | 4.60p | 5.13p | 749155 |
| 08/03/2013 | 4.75p | 4.78p | 4.50p | 4.75p | 7545 |
| 07/03/2013 | 4.75p | 4.75p | 4.75p | 4.75p | 41842 |
| 06/03/2013 | 4.75p | 4.78p | 4.50p | 4.75p | 89618 |
| 05/03/2013 | 4.88p | 4.88p | 4.50p | 4.75p | 15884 |
| 04/03/2013 | 4.88p | 4.88p | 4.54p | 4.88p | 22000 |
| 01/03/2013 | 5.13p | 5.13p | 4.50p | 4.88p | 266000 |
| 28/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 10000 |
| 27/02/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 39603 |
| 26/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 65288 |
| 25/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 64448 |
| 22/02/2013 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 21/02/2013 | 5.13p | 5.13p | 5.08p | 5.13p | 5437 |
| 20/02/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 9800 |
| 19/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 657 |
| 18/02/2013 | 4.88p | 5.25p | 4.75p | 5.00p | 69087 |
| 15/02/2013 | 5.00p | 5.00p | 4.75p | 4.88p | 58634 |
| 14/02/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 100000 |
| 13/02/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 141260 |
| 12/02/2013 | 5.13p | 5.25p | 5.10p | 5.13p | 70070 |
| 11/02/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 25000 |
| 08/02/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 13873 |
| 07/02/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 87468 |
| 06/02/2013 | 5.25p | 5.25p | 5.02p | 5.25p | 371 |
| 05/02/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 15000 |
| 04/02/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 32337 |
| 01/02/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 0 |
| 31/01/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 28672 |
| 30/01/2013 | 5.25p | 5.38p | 5.00p | 5.25p | 71321 |
| 29/01/2013 | 5.38p | 5.38p | 5.13p | 5.25p | 51228 |
| 28/01/2013 | 5.63p | 5.63p | 5.00p | 5.38p | 1475242 |
| 25/01/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 36740 |
| 24/01/2013 | 5.63p | 5.63p | 5.63p | 5.63p | 17573 |
| 23/01/2013 | 5.63p | 5.65p | 5.50p | 5.63p | 95823 |
| 22/01/2013 | 5.63p | 5.68p | 5.50p | 5.63p | 10328 |
| 21/01/2013 | 5.63p | 5.68p | 5.63p | 5.63p | 229 |
| 18/01/2013 | 5.63p | 5.68p | 5.49p | 5.63p | 1464990 |
| 17/01/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 15200 |
| 16/01/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 428426 |
| 15/01/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 41428 |
| 14/01/2013 | 5.63p | 5.75p | 5.56p | 5.63p | 124804 |
| 11/01/2013 | 6.38p | 6.38p | 5.40p | 5.63p | 1871646 |
| 10/01/2013 | 6.50p | 6.50p | 5.75p | 6.38p | 59355 |
| 09/01/2013 | 6.50p | 6.75p | 6.06p | 6.50p | 393 |
| 08/01/2013 | 6.38p | 6.50p | 6.00p | 6.50p | 354838 |
| 07/01/2013 | 6.38p | 6.44p | 5.81p | 6.38p | 82353 |
| 04/01/2013 | 6.38p | 6.38p | 5.80p | 6.38p | 25678 |
| 03/01/2013 | 6.38p | 6.40p | 5.75p | 6.38p | 282800 |
| 02/01/2013 | 6.38p | 6.40p | 5.75p | 6.38p | 102300 |
| 31/12/2012 | 6.38p | 6.38p | 5.90p | 6.38p | 4597 |
| 28/12/2012 | 6.38p | 6.43p | 5.75p | 6.38p | 12466 |
| 27/12/2012 | 6.38p | 6.45p | 5.80p | 6.38p | 8824 |
| 24/12/2012 | 6.38p | 6.49p | 5.90p | 6.38p | 7468 |
| 21/12/2012 | 6.25p | 7.00p | 5.58p | 6.38p | 101972 |
| 20/12/2012 | 7.00p | 7.00p | 5.50p | 6.25p | 776487 |
| 19/12/2012 | 7.25p | 7.25p | 6.80p | 6.88p | 110962 |
| 18/12/2012 | 7.50p | 7.50p | 7.00p | 7.25p | 49200 |
| 17/12/2012 | 7.38p | 7.63p | 6.80p | 7.50p | 26729 |
| 14/12/2012 | 7.38p | 7.65p | 6.94p | 7.38p | 40179 |
| 13/12/2012 | 7.38p | 7.40p | 6.75p | 7.38p | 84703 |
| 12/12/2012 | 7.38p | 7.75p | 6.75p | 7.38p | 295622 |
| 11/12/2012 | 7.75p | 7.75p | 6.78p | 7.38p | 147573 |
| 10/12/2012 | 7.75p | 7.75p | 7.00p | 7.75p | 126588 |
| 07/12/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 92422 |
| 06/12/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 49489 |
| 05/12/2012 | 8.00p | 8.29p | 7.50p | 8.00p | 32800 |
| 04/12/2012 | 8.00p | 8.38p | 8.00p | 8.00p | 18000 |
| 03/12/2012 | 8.25p | 8.38p | 7.50p | 8.00p | 45019 |
| 30/11/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 65207 |
| 29/11/2012 | 8.50p | 8.81p | 8.13p | 8.25p | 341823 |
| 28/11/2012 | 8.50p | 8.50p | 8.18p | 8.50p | 7543 |
| 27/11/2012 | 8.75p | 9.50p | 8.50p | 8.50p | 252800 |
| 26/11/2012 | 8.75p | 9.17p | 8.00p | 8.75p | 51000 |
| 23/11/2012 | 8.75p | 8.75p | 8.25p | 8.75p | 41106 |
| 22/11/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 21/11/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 130000 |
| 20/11/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 37875 |
| 19/11/2012 | 8.75p | 8.75p | 8.23p | 8.75p | 114503 |
| 16/11/2012 | 8.50p | 8.99p | 8.23p | 8.75p | 40523 |
| 15/11/2012 | 8.00p | 9.00p | 7.50p | 8.50p | 926506 |
| 14/11/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 13/11/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 90637 |
| 12/11/2012 | 8.00p | 8.25p | 7.65p | 8.00p | 95180 |
| 09/11/2012 | 8.25p | 8.25p | 7.50p | 8.00p | 91860 |
| 08/11/2012 | 8.25p | 8.35p | 7.55p | 8.25p | 48508 |
| 07/11/2012 | 8.25p | 8.50p | 8.25p | 8.25p | 23529 |
| 06/11/2012 | 8.25p | 8.35p | 8.25p | 8.25p | 62060 |
| 05/11/2012 | 8.25p | 8.39p | 7.37p | 8.25p | 84000 |
| 02/11/2012 | 8.00p | 8.40p | 8.00p | 8.25p | 56219 |
| 01/11/2012 | 8.00p | 8.20p | 8.00p | 8.00p | 7000 |
| 31/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 86663 |
| 30/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 30000 |
| 29/10/2012 | 8.00p | 8.00p | 7.97p | 8.00p | 0 |
| 26/10/2012 | 8.00p | 8.00p | 7.97p | 8.00p | 4911 |
| 25/10/2012 | 8.00p | 8.00p | 7.80p | 8.00p | 48050 |
| 24/10/2012 | 7.50p | 8.00p | 7.50p | 8.00p | 456054 |
| 23/10/2012 | 7.75p | 7.75p | 7.25p | 7.50p | 58450 |
| 22/10/2012 | 7.75p | 7.80p | 7.50p | 7.75p | 165546 |
| 19/10/2012 | 7.75p | 8.00p | 7.61p | 7.75p | 84315 |
| 18/10/2012 | 7.75p | 7.75p | 7.65p | 7.75p | 24075 |
| 17/10/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 15300 |
| 16/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 52685 |
| 15/10/2012 | 7.63p | 8.00p | 7.59p | 7.75p | 26616 |
| 12/10/2012 | 8.00p | 8.00p | 7.16p | 7.63p | 144365 |
| 11/10/2012 | 8.00p | 8.10p | 8.00p | 8.00p | 12000 |
| 10/10/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 12000 |
| 09/10/2012 | 8.00p | 8.00p | 7.90p | 8.00p | 20292 |
| 08/10/2012 | 7.88p | 8.14p | 7.50p | 8.00p | 135479 |
| 05/10/2012 | 7.75p | 7.90p | 7.75p | 7.88p | 211276 |
| 04/10/2012 | 7.75p | 7.88p | 7.50p | 7.75p | 0 |
| 03/10/2012 | 7.75p | 7.88p | 7.50p | 7.75p | 28320 |
| 02/10/2012 | 7.75p | 7.85p | 7.50p | 7.75p | 1788 |
| 01/10/2012 | 7.75p | 7.88p | 7.50p | 7.75p | 9197 |
| 28/09/2012 | 7.75p | 7.95p | 7.50p | 7.75p | 63272 |
| 27/09/2012 | 7.63p | 7.75p | 7.50p | 7.63p | 6184 |
| 26/09/2012 | 8.13p | 8.15p | 7.35p | 7.63p | 364250 |
| 25/09/2012 | 8.13p | 8.15p | 8.13p | 8.13p | 12116 |
| 24/09/2012 | 8.38p | 8.38p | 7.75p | 8.13p | 23722 |
| 21/09/2012 | 8.38p | 8.40p | 8.07p | 8.38p | 33676 |
| 20/09/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 140719 |
| 19/09/2012 | 8.13p | 8.75p | 8.13p | 8.38p | 126800 |
| 18/09/2012 | 8.50p | 8.75p | 8.13p | 8.13p | 91300 |
| 17/09/2012 | 8.75p | 8.75p | 8.50p | 8.50p | 25674 |
| 14/09/2012 | 8.75p | 8.85p | 8.50p | 8.75p | 65984 |
| 13/09/2012 | 8.75p | 9.00p | 8.50p | 8.75p | 50703 |
| 12/09/2012 | 9.00p | 9.00p | 8.50p | 8.75p | 124650 |
| 11/09/2012 | 9.00p | 9.10p | 9.00p | 9.00p | 26264 |
| 10/09/2012 | 8.88p | 9.20p | 8.61p | 9.00p | 74357 |
| 07/09/2012 | 8.88p | 8.88p | 8.50p | 8.88p | 6949 |
| 06/09/2012 | 8.75p | 9.00p | 8.75p | 8.88p | 270450 |
| 05/09/2012 | 8.88p | 8.88p | 8.50p | 8.75p | 94179 |
| 04/09/2012 | 9.00p | 9.50p | 8.75p | 8.88p | 8670 |
| 03/09/2012 | 8.75p | 9.50p | 8.75p | 9.00p | 561214 |
| 31/08/2012 | 8.75p | 9.00p | 8.50p | 8.75p | 151405 |
| 30/08/2012 | 8.75p | 9.05p | 8.65p | 8.75p | 161832 |
| 29/08/2012 | 8.38p | 8.91p | 8.30p | 8.75p | 1020298 |
| 28/08/2012 | 8.00p | 8.80p | 8.00p | 8.38p | 185234 |
| 24/08/2012 | 7.88p | 8.60p | 7.75p | 8.00p | 97217 |
| 23/08/2012 | 7.88p | 8.00p | 7.80p | 7.88p | 11062 |
| 22/08/2012 | 7.88p | 8.00p | 7.88p | 7.88p | 8996 |
| 21/08/2012 | 8.38p | 8.64p | 7.88p | 7.88p | 204546 |
| 20/08/2012 | 8.13p | 8.50p | 8.00p | 8.13p | 307000 |
| 17/08/2012 | 8.13p | 8.20p | 8.13p | 8.13p | 85855 |
| 16/08/2012 | 8.13p | 8.20p | 8.00p | 8.13p | 71150 |
| 15/08/2012 | 8.13p | 8.18p | 8.00p | 8.13p | 33995 |
| 14/08/2012 | 8.13p | 8.32p | 8.13p | 8.13p | 165000 |
| 13/08/2012 | 8.25p | 8.38p | 8.00p | 8.13p | 190000 |
| 10/08/2012 | 8.00p | 8.50p | 8.00p | 8.25p | 1389718 |
| 09/08/2012 | 8.38p | 8.38p | 7.75p | 8.00p | 458907 |
| 08/08/2012 | 8.50p | 8.75p | 8.25p | 8.38p | 220305 |
| 07/08/2012 | 8.00p | 9.00p | 8.00p | 8.50p | 1535088 |
| 06/08/2012 | 7.38p | 8.49p | 7.38p | 7.88p | 536832 |
| 03/08/2012 | 7.25p | 7.50p | 7.25p | 7.38p | 66901 |
| 02/08/2012 | 7.38p | 7.40p | 7.25p | 7.25p | 111397 |
| 01/08/2012 | 7.75p | 7.75p | 7.26p | 7.38p | 214117 |
| 31/07/2012 | 7.88p | 8.00p | 7.75p | 7.75p | 384308 |
| 30/07/2012 | 8.13p | 8.13p | 7.75p | 7.88p | 188085 |
| 27/07/2012 | 8.50p | 8.50p | 8.00p | 8.13p | 169812 |
*Close Price adjusted for both dividends and splits