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:
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2023 | 5.10p | 5.20p | 4.70p | 4.90p | 3800369 |
| 17/07/2023 | 5.30p | 5.50p | 5.02p | 5.10p | 3493930 |
| 14/07/2023 | 5.15p | 5.65p | 5.10p | 5.30p | 13422784 |
| 13/07/2023 | 4.25p | 5.40p | 4.20p | 5.15p | 12253505 |
| 12/07/2023 | 4.20p | 4.30p | 4.13p | 4.25p | 2622360 |
| 11/07/2023 | 4.45p | 4.49p | 4.00p | 4.20p | 7070222 |
| 10/07/2023 | 1.65p | 4.50p | 1.65p | 4.41p | 35189816 |
| 07/07/2023 | 5.75p | 6.10p | 4.60p | 4.85p | 23041180 |
| 06/07/2023 | 4.88p | 6.50p | 4.30p | 5.70p | 76563208 |
| 05/07/2023 | 3.85p | 4.00p | 3.70p | 3.90p | 1544647 |
| 04/07/2023 | 3.90p | 4.10p | 3.70p | 3.70p | 625592 |
| 03/07/2023 | 4.20p | 4.30p | 3.80p | 3.90p | 2852028 |
| 30/06/2023 | 3.63p | 4.30p | 3.50p | 4.20p | 9872631 |
| 29/06/2023 | 3.60p | 3.70p | 3.40p | 3.63p | 2295539 |
| 28/06/2023 | 3.85p | 4.00p | 3.50p | 3.65p | 1178686 |
| 27/06/2023 | 3.80p | 4.00p | 3.70p | 3.70p | 751723 |
| 26/06/2023 | 3.95p | 3.95p | 3.61p | 3.70p | 1868314 |
| 23/06/2023 | 3.93p | 4.10p | 3.80p | 3.95p | 2989163 |
| 22/06/2023 | 3.83p | 4.00p | 3.75p | 3.95p | 2502444 |
| 21/06/2023 | 4.00p | 4.00p | 3.70p | 3.80p | 2188455 |
| 20/06/2023 | 3.95p | 4.10p | 3.81p | 3.91p | 3200207 |
| 19/06/2023 | 4.20p | 4.30p | 3.90p | 4.10p | 3304043 |
| 16/06/2023 | 4.05p | 4.23p | 4.00p | 4.20p | 3191454 |
| 15/06/2023 | 4.35p | 4.35p | 4.00p | 4.00p | 3127060 |
| 14/06/2023 | 4.90p | 4.97p | 4.26p | 4.35p | 16480714 |
| 13/06/2023 | 4.50p | 5.00p | 4.46p | 4.75p | 6832082 |
| 12/06/2023 | 4.03p | 4.60p | 3.90p | 4.48p | 5875331 |
| 09/06/2023 | 3.95p | 4.09p | 3.80p | 4.03p | 4686578 |
| 08/06/2023 | 4.13p | 4.20p | 3.90p | 3.95p | 3958193 |
| 07/06/2023 | 4.23p | 4.24p | 4.05p | 4.13p | 6091648 |
| 06/06/2023 | 4.38p | 4.40p | 4.20p | 4.23p | 3238704 |
| 05/06/2023 | 4.80p | 4.80p | 4.15p | 4.35p | 12314466 |
| 02/06/2023 | 4.93p | 4.93p | 4.70p | 4.80p | 1077493 |
| 01/06/2023 | 4.95p | 5.10p | 4.85p | 4.90p | 1692911 |
| 31/05/2023 | 4.85p | 5.08p | 4.62p | 4.95p | 3877919 |
| 30/05/2023 | 4.75p | 5.19p | 4.72p | 4.85p | 4575408 |
| 26/05/2023 | 4.75p | 4.80p | 4.60p | 4.80p | 2047410 |
| 25/05/2023 | 4.85p | 4.90p | 4.50p | 4.80p | 3525956 |
| 24/05/2023 | 4.95p | 5.00p | 4.70p | 4.70p | 2754532 |
| 23/05/2023 | 4.95p | 5.18p | 4.90p | 4.95p | 5603284 |
| 22/05/2023 | 5.70p | 5.70p | 4.60p | 4.90p | 56501772 |
| 19/05/2023 | 6.25p | 6.30p | 6.02p | 6.15p | 4296820 |
| 18/05/2023 | 6.40p | 6.50p | 6.20p | 6.24p | 4661105 |
| 17/05/2023 | 6.55p | 6.59p | 6.31p | 6.54p | 3671171 |
| 16/05/2023 | 6.70p | 7.00p | 6.50p | 6.55p | 2485819 |
| 15/05/2023 | 6.80p | 7.10p | 6.60p | 6.62p | 8373386 |
| 12/05/2023 | 6.60p | 7.10p | 6.40p | 7.10p | 14109103 |
| 11/05/2023 | 6.10p | 6.70p | 6.10p | 6.58p | 7143275 |
| 10/05/2023 | 6.45p | 6.50p | 6.00p | 6.10p | 5119495 |
| 09/05/2023 | 6.20p | 6.70p | 6.10p | 6.40p | 9515709 |
| 05/05/2023 | 5.90p | 6.50p | 5.90p | 6.25p | 11928052 |
| 04/05/2023 | 5.50p | 6.20p | 5.40p | 6.00p | 10595751 |
| 03/05/2023 | 5.50p | 5.68p | 5.30p | 5.50p | 4376589 |
| 02/05/2023 | 5.50p | 5.70p | 5.40p | 5.50p | 4661201 |
| 28/04/2023 | 5.00p | 5.60p | 5.00p | 5.10p | 4116579 |
| 27/04/2023 | 5.05p | 5.37p | 5.00p | 5.05p | 3655646 |
| 26/04/2023 | 5.45p | 5.50p | 5.00p | 5.05p | 5915612 |
| 25/04/2023 | 5.25p | 5.70p | 5.23p | 5.45p | 3811937 |
| 24/04/2023 | 5.60p | 5.80p | 5.18p | 5.26p | 12635137 |
| 21/04/2023 | 5.90p | 5.94p | 5.53p | 5.60p | 8426154 |
| 20/04/2023 | 6.10p | 6.20p | 5.72p | 5.90p | 8348470 |
| 19/04/2023 | 6.30p | 6.50p | 5.60p | 6.10p | 20180352 |
| 18/04/2023 | 5.55p | 6.50p | 5.17p | 6.30p | 33872352 |
| 17/04/2023 | 5.80p | 6.31p | 5.50p | 5.56p | 20614232 |
| 14/04/2023 | 5.35p | 5.90p | 5.20p | 5.82p | 14867001 |
| 13/04/2023 | 5.25p | 5.60p | 4.88p | 5.35p | 11204542 |
| 12/04/2023 | 5.05p | 5.68p | 5.03p | 5.20p | 21431534 |
| 11/04/2023 | 4.18p | 5.38p | 4.10p | 5.05p | 27035960 |
| 06/04/2023 | 3.98p | 4.25p | 3.96p | 4.18p | 8476383 |
| 05/04/2023 | 3.93p | 4.05p | 3.85p | 3.98p | 3130414 |
| 04/04/2023 | 4.08p | 4.25p | 3.87p | 3.93p | 7697453 |
| 03/04/2023 | 3.88p | 4.31p | 3.80p | 4.03p | 13031488 |
| 31/03/2023 | 3.80p | 4.10p | 3.70p | 3.90p | 4366422 |
| 30/03/2023 | 3.53p | 3.80p | 3.45p | 3.80p | 2855892 |
| 29/03/2023 | 3.55p | 3.60p | 3.40p | 3.53p | 4910968 |
| 28/03/2023 | 3.70p | 3.70p | 3.50p | 3.55p | 3590525 |
| 27/03/2023 | 3.73p | 3.80p | 3.55p | 3.70p | 3716429 |
| 24/03/2023 | 3.83p | 3.83p | 3.53p | 3.80p | 5749077 |
| 23/03/2023 | 3.85p | 3.90p | 3.75p | 3.77p | 1751206 |
| 22/03/2023 | 3.95p | 3.98p | 3.77p | 3.85p | 5150546 |
| 21/03/2023 | 4.00p | 4.20p | 3.90p | 3.95p | 1896577 |
| 20/03/2023 | 4.05p | 4.17p | 3.81p | 4.00p | 3971555 |
| 17/03/2023 | 3.98p | 4.38p | 3.93p | 4.05p | 9012730 |
| 16/03/2023 | 3.85p | 4.00p | 3.79p | 3.90p | 3206685 |
| 15/03/2023 | 4.15p | 4.18p | 3.62p | 3.85p | 6771068 |
| 14/03/2023 | 4.05p | 4.20p | 3.80p | 4.15p | 4639066 |
| 13/03/2023 | 4.10p | 4.24p | 4.00p | 4.05p | 4343762 |
| 10/03/2023 | 4.15p | 4.20p | 3.90p | 4.05p | 8276081 |
| 09/03/2023 | 4.33p | 4.35p | 4.04p | 4.18p | 9400771 |
| 08/03/2023 | 4.10p | 4.57p | 4.06p | 4.30p | 23398318 |
| 07/03/2023 | 3.98p | 4.28p | 3.87p | 4.10p | 10347845 |
| 06/03/2023 | 3.70p | 4.10p | 3.70p | 4.00p | 21016560 |
| 03/03/2023 | 3.38p | 3.85p | 3.38p | 3.70p | 34408100 |
| 02/03/2023 | 3.10p | 3.40p | 3.06p | 3.38p | 7870550 |
| 01/03/2023 | 3.10p | 3.15p | 3.00p | 3.10p | 5683587 |
| 28/02/2023 | 3.10p | 3.12p | 3.05p | 3.10p | 3737310 |
| 27/02/2023 | 3.10p | 3.13p | 3.03p | 3.10p | 5626264 |
| 24/02/2023 | 3.00p | 3.14p | 3.00p | 3.10p | 7438541 |
| 23/02/2023 | 3.05p | 3.06p | 2.95p | 3.00p | 2950839 |
| 22/02/2023 | 3.15p | 3.16p | 2.96p | 3.08p | 7526501 |
| 21/02/2023 | 3.15p | 3.25p | 3.10p | 3.15p | 4038771 |
| 20/02/2023 | 3.03p | 3.24p | 2.97p | 3.15p | 9594146 |
| 17/02/2023 | 2.98p | 3.10p | 2.85p | 3.03p | 5271311 |
| 16/02/2023 | 2.95p | 3.10p | 2.90p | 2.99p | 6508831 |
| 15/02/2023 | 2.88p | 3.00p | 2.80p | 2.98p | 4362936 |
| 14/02/2023 | 2.75p | 3.09p | 2.75p | 2.87p | 22188616 |
| 13/02/2023 | 3.10p | 3.15p | 2.95p | 3.13p | 12784244 |
| 10/02/2023 | 3.05p | 3.11p | 3.00p | 3.08p | 8471434 |
| 09/02/2023 | 3.13p | 3.20p | 2.99p | 3.08p | 26004952 |
| 08/02/2023 | 2.85p | 3.25p | 2.73p | 3.20p | 39779764 |
| 07/02/2023 | 2.88p | 2.95p | 2.85p | 2.86p | 9699137 |
| 06/02/2023 | 2.83p | 3.09p | 2.80p | 2.88p | 39281312 |
| 03/02/2023 | 2.68p | 2.90p | 2.50p | 2.84p | 134425632 |
| 02/02/2023 | 4.05p | 4.20p | 3.93p | 4.10p | 1156529 |
| 01/02/2023 | 4.25p | 4.40p | 4.00p | 4.10p | 3655889 |
| 31/01/2023 | 4.05p | 4.48p | 4.03p | 4.30p | 3405094 |
| 30/01/2023 | 3.95p | 4.10p | 3.90p | 4.10p | 2206070 |
| 27/01/2023 | 4.20p | 4.20p | 3.80p | 4.00p | 4776194 |
| 26/01/2023 | 4.35p | 4.50p | 4.01p | 4.20p | 3073296 |
| 25/01/2023 | 4.45p | 4.49p | 4.30p | 4.40p | 3543413 |
| 24/01/2023 | 4.75p | 4.75p | 4.41p | 4.50p | 3786544 |
| 23/01/2023 | 4.95p | 5.00p | 4.70p | 4.75p | 2431613 |
| 20/01/2023 | 4.95p | 5.10p | 4.84p | 4.95p | 1541717 |
| 19/01/2023 | 4.90p | 5.00p | 4.80p | 4.95p | 1000262 |
| 18/01/2023 | 5.05p | 5.20p | 4.81p | 4.90p | 3995639 |
| 17/01/2023 | 4.95p | 5.15p | 4.92p | 5.00p | 1650686 |
| 16/01/2023 | 5.05p | 5.10p | 4.70p | 5.00p | 3749314 |
| 13/01/2023 | 5.00p | 5.20p | 4.90p | 5.00p | 2927722 |
| 12/01/2023 | 4.80p | 5.09p | 4.62p | 5.00p | 2218443 |
| 11/01/2023 | 4.85p | 4.88p | 4.50p | 4.70p | 1850957 |
| 10/01/2023 | 4.95p | 5.14p | 4.50p | 4.85p | 7495119 |
| 09/01/2023 | 5.35p | 5.50p | 4.90p | 4.95p | 5842101 |
| 06/01/2023 | 4.55p | 5.42p | 4.51p | 5.42p | 6952147 |
| 05/01/2023 | 4.35p | 4.90p | 4.35p | 4.55p | 3817754 |
| 04/01/2023 | 5.50p | 5.60p | 4.40p | 4.40p | 14574779 |
| 03/01/2023 | 4.58p | 5.40p | 4.40p | 5.30p | 13229787 |
| 30/12/2022 | 3.88p | 4.65p | 3.82p | 4.53p | 7126233 |
| 29/12/2022 | 3.58p | 4.00p | 3.55p | 3.88p | 3938136 |
| 28/12/2022 | 3.55p | 3.61p | 3.50p | 3.58p | 788353 |
| 23/12/2022 | 3.40p | 3.60p | 3.39p | 3.55p | 761854 |
| 22/12/2022 | 3.50p | 3.60p | 3.36p | 3.40p | 3859098 |
| 21/12/2022 | 3.65p | 3.70p | 3.40p | 3.50p | 1123743 |
| 20/12/2022 | 3.55p | 3.70p | 3.51p | 3.65p | 877389 |
| 19/12/2022 | 3.30p | 3.65p | 3.30p | 3.56p | 4175426 |
| 16/12/2022 | 3.28p | 3.46p | 3.25p | 3.30p | 2525044 |
| 15/12/2022 | 3.40p | 3.43p | 3.25p | 3.28p | 2485229 |
| 14/12/2022 | 3.18p | 3.40p | 3.18p | 3.40p | 2360152 |
| 13/12/2022 | 3.58p | 3.74p | 3.14p | 3.16p | 7826282 |
| 12/12/2022 | 3.15p | 3.76p | 3.15p | 3.48p | 16366612 |
| 09/12/2022 | 3.00p | 3.29p | 2.96p | 3.15p | 11729038 |
| 08/12/2022 | 2.30p | 3.04p | 2.29p | 2.90p | 18430088 |
| 07/12/2022 | 2.23p | 2.50p | 2.22p | 2.30p | 7209087 |
| 06/12/2022 | 2.10p | 2.30p | 2.05p | 2.25p | 1997958 |
| 05/12/2022 | 1.55p | 2.30p | 1.55p | 2.18p | 10175433 |
| 02/12/2022 | 1.88p | 1.92p | 1.83p | 1.85p | 615825 |
| 01/12/2022 | 1.88p | 1.92p | 1.83p | 1.88p | 150751 |
| 30/11/2022 | 1.78p | 2.04p | 1.78p | 1.88p | 4551922 |
| 29/11/2022 | 1.70p | 1.80p | 1.66p | 1.78p | 2193484 |
| 28/11/2022 | 1.70p | 1.75p | 1.66p | 1.70p | 336380 |
| 25/11/2022 | 1.70p | 1.72p | 1.61p | 1.70p | 393229 |
| 24/11/2022 | 1.68p | 1.75p | 1.66p | 1.70p | 707758 |
| 23/11/2022 | 1.73p | 1.75p | 1.66p | 1.68p | 1458361 |
| 22/11/2022 | 1.73p | 1.75p | 1.70p | 1.73p | 612452 |
| 21/11/2022 | 1.75p | 1.79p | 1.70p | 1.73p | 1433706 |
| 18/11/2022 | 1.83p | 1.85p | 1.75p | 1.81p | 1469708 |
| 17/11/2022 | 1.83p | 1.83p | 1.80p | 1.81p | 104273 |
| 16/11/2022 | 1.83p | 1.83p | 1.80p | 1.83p | 86869 |
| 15/11/2022 | 1.83p | 1.83p | 1.80p | 1.83p | 526897 |
| 14/11/2022 | 1.78p | 1.84p | 1.78p | 1.83p | 1421600 |
| 11/11/2022 | 1.75p | 1.80p | 1.75p | 1.78p | 735707 |
| 10/11/2022 | 1.68p | 1.77p | 1.68p | 1.75p | 2300446 |
| 09/11/2022 | 1.88p | 1.89p | 1.69p | 1.69p | 5296391 |
| 08/11/2022 | 1.93p | 1.95p | 1.80p | 1.88p | 4782942 |
| 07/11/2022 | 2.03p | 2.05p | 1.82p | 1.95p | 2436733 |
| 04/11/2022 | 2.05p | 2.08p | 2.00p | 2.03p | 1931775 |
| 03/11/2022 | 2.05p | 2.10p | 2.01p | 2.05p | 1057568 |
| 02/11/2022 | 2.10p | 2.13p | 2.03p | 2.05p | 654620 |
| 01/11/2022 | 2.10p | 2.10p | 2.03p | 2.10p | 195862 |
| 31/10/2022 | 2.10p | 2.20p | 2.03p | 2.10p | 85538 |
| 28/10/2022 | 2.10p | 2.17p | 2.04p | 2.10p | 655263 |
| 27/10/2022 | 2.10p | 2.18p | 2.04p | 2.10p | 121648 |
| 26/10/2022 | 2.10p | 2.10p | 2.03p | 2.10p | 1526 |
| 25/10/2022 | 2.10p | 2.16p | 2.06p | 2.10p | 178942 |
| 24/10/2022 | 2.10p | 2.16p | 2.00p | 2.10p | 303572 |
| 21/10/2022 | 2.10p | 2.16p | 2.03p | 2.10p | 59378 |
| 20/10/2022 | 2.10p | 2.15p | 2.05p | 2.10p | 1310047 |
| 19/10/2022 | 2.15p | 2.19p | 2.06p | 2.10p | 1495927 |
| 18/10/2022 | 2.20p | 2.20p | 2.13p | 2.15p | 593685 |
| 17/10/2022 | 2.23p | 2.28p | 2.15p | 2.20p | 442628 |
| 14/10/2022 | 2.23p | 2.27p | 2.13p | 2.18p | 1725480 |
| 13/10/2022 | 2.33p | 2.33p | 2.15p | 2.23p | 1091205 |
| 12/10/2022 | 2.43p | 2.43p | 2.27p | 2.33p | 486139 |
| 11/10/2022 | 2.43p | 2.43p | 2.35p | 2.43p | 108603 |
| 10/10/2022 | 2.43p | 2.50p | 2.35p | 2.43p | 15436 |
| 07/10/2022 | 2.43p | 2.47p | 2.35p | 2.43p | 840046 |
| 06/10/2022 | 2.40p | 2.44p | 2.35p | 2.43p | 983870 |
| 05/10/2022 | 2.38p | 2.48p | 2.35p | 2.40p | 1188601 |
| 04/10/2022 | 2.23p | 2.40p | 2.23p | 2.38p | 1917593 |
| 03/10/2022 | 2.23p | 2.24p | 2.20p | 2.23p | 1009185 |
| 30/09/2022 | 2.35p | 2.35p | 2.16p | 2.24p | 1319618 |
*Close Price adjusted for both dividends and splits