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
Petrel Resources (CDI) (PET) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 2519 |
| 15/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 3000 |
| 14/03/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 4728 |
| 13/03/2017 | 4.88p | 4.88p | 4.78p | 4.88p | 3770 |
| 10/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 194584 |
| 09/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 130000 |
| 08/03/2017 | 4.88p | 5.00p | 4.78p | 4.88p | 28817 |
| 07/03/2017 | 4.88p | 4.88p | 4.78p | 4.88p | 2461 |
| 06/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 03/03/2017 | 4.88p | 4.97p | 4.75p | 4.88p | 21000 |
| 02/03/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 3405 |
| 01/03/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 2000 |
| 28/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/02/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 22200 |
| 24/02/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 9000 |
| 23/02/2017 | 5.13p | 5.13p | 5.03p | 5.13p | 22109 |
| 22/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/02/2017 | 5.13p | 5.22p | 5.13p | 5.13p | 5000 |
| 17/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/02/2017 | 5.25p | 5.25p | 5.05p | 5.13p | 100000 |
| 14/02/2017 | 5.50p | 5.50p | 5.25p | 5.25p | 100000 |
| 13/02/2017 | 5.50p | 5.50p | 5.31p | 5.50p | 3000 |
| 10/02/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 25000 |
| 09/02/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 08/02/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/02/2017 | 5.38p | 5.63p | 5.38p | 5.63p | 25000 |
| 06/02/2017 | 5.38p | 5.75p | 5.38p | 5.38p | 0 |
| 03/02/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 0 |
| 02/02/2017 | 5.50p | 5.50p | 5.31p | 5.50p | 6600 |
| 01/02/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/01/2017 | 5.38p | 5.50p | 5.31p | 5.50p | 21299 |
| 30/01/2017 | 5.50p | 5.50p | 5.35p | 5.38p | 194326 |
| 27/01/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/01/2017 | 5.50p | 5.50p | 5.48p | 5.50p | 14951 |
| 25/01/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 18633 |
| 24/01/2017 | 5.63p | 5.63p | 5.55p | 5.63p | 5138 |
| 23/01/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 20/01/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 50000 |
| 19/01/2017 | 5.50p | 5.75p | 5.50p | 5.75p | 50000 |
| 18/01/2017 | 5.88p | 5.88p | 5.50p | 5.50p | 105000 |
| 17/01/2017 | 5.63p | 5.95p | 5.35p | 5.88p | 712183 |
| 16/01/2017 | 6.25p | 6.25p | 5.63p | 5.63p | 377389 |
| 13/01/2017 | 6.38p | 6.38p | 6.00p | 6.25p | 66006 |
| 12/01/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 11/01/2017 | 6.38p | 6.38p | 6.15p | 6.38p | 4000 |
| 10/01/2017 | 5.88p | 6.38p | 5.88p | 6.38p | 100000 |
| 09/01/2017 | 6.00p | 6.00p | 5.78p | 5.88p | 47048 |
| 06/01/2017 | 6.13p | 6.18p | 5.75p | 6.00p | 339852 |
| 05/01/2017 | 5.50p | 6.49p | 5.50p | 6.13p | 140451 |
| 04/01/2017 | 5.50p | 5.60p | 5.13p | 5.50p | 16000 |
| 03/01/2017 | 5.50p | 5.60p | 5.50p | 5.50p | 8928 |
| 30/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/12/2016 | 5.50p | 5.50p | 5.10p | 5.50p | 12695 |
| 28/12/2016 | 5.50p | 5.60p | 5.50p | 5.50p | 7735 |
| 23/12/2016 | 5.50p | 5.60p | 5.13p | 5.50p | 5219 |
| 22/12/2016 | 5.50p | 5.60p | 5.10p | 5.50p | 16249 |
| 21/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/12/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 5000 |
| 19/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/12/2016 | 5.63p | 5.63p | 5.25p | 5.50p | 22000 |
| 14/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/12/2016 | 5.63p | 5.70p | 5.63p | 5.63p | 5000 |
| 09/12/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 08/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 06/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/12/2016 | 5.63p | 5.63p | 5.36p | 5.63p | 5143 |
| 02/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 30/11/2016 | 5.75p | 5.75p | 5.36p | 5.63p | 41882 |
| 29/11/2016 | 5.75p | 5.75p | 5.56p | 5.75p | 11761 |
| 28/11/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/11/2016 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
| 24/11/2016 | 5.50p | 5.63p | 5.50p | 5.63p | 0 |
| 23/11/2016 | 5.38p | 5.85p | 5.10p | 5.50p | 44228 |
| 22/11/2016 | 5.63p | 5.63p | 5.25p | 5.38p | 193729 |
| 21/11/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 79400 |
| 18/11/2016 | 6.13p | 6.13p | 5.75p | 5.88p | 97500 |
| 17/11/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 50500 |
| 16/11/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 102073 |
| 15/11/2016 | 6.38p | 6.38p | 6.25p | 6.25p | 8633 |
| 14/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/11/2016 | 6.38p | 6.38p | 6.28p | 6.38p | 2500 |
| 10/11/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 34000 |
| 09/11/2016 | 6.50p | 6.50p | 6.38p | 6.38p | 30845 |
| 08/11/2016 | 6.50p | 6.65p | 6.50p | 6.50p | 13958 |
| 07/11/2016 | 6.38p | 6.75p | 6.35p | 6.38p | 160053 |
| 04/11/2016 | 6.38p | 6.38p | 6.13p | 6.38p | 0 |
| 03/11/2016 | 5.88p | 6.38p | 5.88p | 6.38p | 36000 |
| 02/11/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/11/2016 | 5.88p | 5.96p | 5.82p | 5.88p | 141085 |
| 31/10/2016 | 6.13p | 6.13p | 5.75p | 5.88p | 24000 |
| 28/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/10/2016 | 6.13p | 6.13p | 5.84p | 6.13p | 9000 |
| 25/10/2016 | 5.88p | 6.13p | 5.88p | 6.13p | 0 |
| 24/10/2016 | 6.13p | 6.20p | 5.75p | 5.88p | 254029 |
| 21/10/2016 | 6.13p | 6.13p | 5.98p | 6.13p | 750 |
| 20/10/2016 | 6.13p | 6.20p | 5.98p | 6.13p | 8661 |
| 19/10/2016 | 6.63p | 6.63p | 6.00p | 6.13p | 94000 |
| 18/10/2016 | 6.75p | 6.75p | 6.53p | 6.63p | 12633 |
| 17/10/2016 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 14/10/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/10/2016 | 7.13p | 7.13p | 6.75p | 6.75p | 50000 |
| 12/10/2016 | 6.75p | 7.59p | 6.75p | 7.13p | 59640 |
| 11/10/2016 | 6.25p | 6.75p | 6.25p | 6.38p | 95000 |
| 10/10/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 5800 |
| 07/10/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 15000 |
| 06/10/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 8320 |
| 05/10/2016 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
| 04/10/2016 | 6.50p | 6.50p | 6.28p | 6.38p | 26400 |
| 03/10/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/09/2016 | 6.63p | 6.63p | 6.31p | 6.50p | 21000 |
| 29/09/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/09/2016 | 6.75p | 6.91p | 6.26p | 6.63p | 18300 |
| 27/09/2016 | 7.00p | 7.00p | 6.50p | 6.75p | 40000 |
| 26/09/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/09/2016 | 7.00p | 7.30p | 7.00p | 7.00p | 175 |
| 22/09/2016 | 7.00p | 7.30p | 6.75p | 7.00p | 53698 |
| 21/09/2016 | 6.75p | 7.00p | 6.63p | 7.00p | 106734 |
| 20/09/2016 | 7.13p | 7.13p | 6.63p | 6.75p | 59385 |
| 19/09/2016 | 7.63p | 7.63p | 7.13p | 7.13p | 140491 |
| 16/09/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/09/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/09/2016 | 7.25p | 7.25p | 7.03p | 7.13p | 8000 |
| 13/09/2016 | 7.25p | 7.25p | 7.13p | 7.25p | 3000 |
| 12/09/2016 | 7.13p | 7.50p | 6.80p | 7.25p | 120714 |
| 09/09/2016 | 7.13p | 7.25p | 7.00p | 7.13p | 32700 |
| 08/09/2016 | 7.38p | 7.38p | 6.97p | 7.13p | 171498 |
| 07/09/2016 | 6.13p | 7.38p | 6.13p | 7.38p | 435493 |
| 06/09/2016 | 6.25p | 6.25p | 6.13p | 6.13p | 75714 |
| 05/09/2016 | 6.13p | 6.25p | 5.92p | 6.25p | 125200 |
| 02/09/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 13000 |
| 01/09/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 350 |
| 31/08/2016 | 6.13p | 6.13p | 6.05p | 6.13p | 13102 |
| 30/08/2016 | 6.13p | 6.25p | 6.00p | 6.13p | 40070 |
| 26/08/2016 | 6.13p | 6.13p | 6.05p | 6.13p | 25000 |
| 25/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/08/2016 | 6.13p | 6.13p | 6.05p | 6.13p | 335 |
| 23/08/2016 | 6.25p | 6.25p | 6.13p | 6.13p | 32000 |
| 22/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/08/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 555 |
| 18/08/2016 | 6.38p | 6.38p | 6.13p | 6.25p | 32571 |
| 17/08/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 16/08/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/08/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/08/2016 | 6.25p | 6.50p | 6.25p | 6.38p | 30274 |
| 11/08/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 12 |
| 10/08/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 114646 |
| 09/08/2016 | 6.63p | 6.63p | 6.25p | 6.25p | 25601 |
| 08/08/2016 | 6.88p | 7.00p | 6.53p | 6.63p | 49047 |
| 05/08/2016 | 7.00p | 7.00p | 6.65p | 6.88p | 578 |
| 04/08/2016 | 7.00p | 7.00p | 6.81p | 7.00p | 50000 |
| 03/08/2016 | 6.88p | 7.20p | 6.85p | 7.00p | 125000 |
| 02/08/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 31000 |
| 01/08/2016 | 7.13p | 7.13p | 6.88p | 7.00p | 38750 |
| 29/07/2016 | 7.25p | 7.25p | 7.05p | 7.13p | 158070 |
| 28/07/2016 | 8.25p | 8.25p | 7.25p | 7.25p | 514829 |
| 27/07/2016 | 7.75p | 8.25p | 7.75p | 8.25p | 47000 |
| 26/07/2016 | 7.75p | 7.78p | 7.75p | 7.75p | 23850 |
| 25/07/2016 | 7.25p | 8.00p | 7.25p | 7.75p | 186949 |
| 22/07/2016 | 7.25p | 7.25p | 7.19p | 7.25p | 30000 |
| 21/07/2016 | 7.25p | 7.25p | 7.19p | 7.25p | 12500 |
| 20/07/2016 | 7.38p | 7.38p | 7.19p | 7.25p | 21500 |
| 19/07/2016 | 7.00p | 7.38p | 6.88p | 7.38p | 164522 |
| 18/07/2016 | 7.00p | 7.18p | 6.95p | 7.00p | 40646 |
| 15/07/2016 | 6.88p | 7.16p | 6.88p | 7.00p | 159384 |
| 14/07/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/07/2016 | 7.00p | 7.00p | 6.58p | 6.88p | 30799 |
| 12/07/2016 | 7.13p | 7.17p | 6.75p | 7.00p | 33869 |
| 11/07/2016 | 7.00p | 7.25p | 7.00p | 7.13p | 208394 |
| 08/07/2016 | 6.38p | 7.00p | 6.38p | 7.00p | 227000 |
| 07/07/2016 | 6.63p | 6.63p | 6.25p | 6.38p | 273830 |
| 06/07/2016 | 6.75p | 6.99p | 6.60p | 6.63p | 60360 |
| 05/07/2016 | 7.13p | 7.13p | 6.53p | 6.75p | 88507 |
| 04/07/2016 | 7.25p | 7.25p | 7.00p | 7.13p | 126752 |
| 01/07/2016 | 7.25p | 7.25p | 7.20p | 7.25p | 35000 |
| 30/06/2016 | 7.50p | 7.65p | 7.08p | 7.25p | 247558 |
| 29/06/2016 | 7.75p | 8.30p | 7.65p | 7.75p | 522164 |
| 28/06/2016 | 6.75p | 7.75p | 6.75p | 7.75p | 446196 |
| 27/06/2016 | 6.63p | 7.25p | 6.44p | 6.75p | 477241 |
| 24/06/2016 | 6.25p | 6.82p | 5.90p | 6.63p | 782512 |
| 23/06/2016 | 6.38p | 7.30p | 6.26p | 6.50p | 1931422 |
| 22/06/2016 | 5.75p | 6.40p | 5.75p | 6.38p | 350104 |
| 21/06/2016 | 5.38p | 6.23p | 5.13p | 5.75p | 391075 |
| 20/06/2016 | 5.13p | 5.50p | 5.10p | 5.38p | 251681 |
| 17/06/2016 | 4.88p | 5.47p | 4.88p | 5.13p | 212337 |
| 16/06/2016 | 5.00p | 5.00p | 4.61p | 4.88p | 33172 |
| 15/06/2016 | 5.25p | 5.25p | 5.00p | 5.00p | 25000 |
| 14/06/2016 | 5.88p | 5.88p | 5.03p | 5.25p | 176663 |
| 13/06/2016 | 5.88p | 5.94p | 5.50p | 5.88p | 467334 |
| 10/06/2016 | 5.50p | 6.31p | 5.31p | 5.88p | 530029 |
| 09/06/2016 | 5.38p | 5.68p | 5.25p | 5.50p | 228306 |
| 08/06/2016 | 5.88p | 5.88p | 5.31p | 5.38p | 334634 |
| 07/06/2016 | 5.38p | 5.90p | 5.35p | 5.88p | 253078 |
| 06/06/2016 | 6.38p | 6.62p | 5.33p | 5.38p | 729656 |
*Close Price adjusted for both dividends and splits