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 City of London Investment Group (CLIG) by Mark Rogers 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
Petrel Resources (CDI) (PET) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2016 | 4.75p | 7.18p | 4.50p | 6.38p | 1921826 |
| 02/06/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 01/06/2016 | 4.88p | 4.88p | 4.59p | 4.75p | 25000 |
| 31/05/2016 | 4.75p | 5.00p | 4.75p | 4.88p | 370000 |
| 27/05/2016 | 4.88p | 5.00p | 4.50p | 4.75p | 46128 |
| 26/05/2016 | 4.75p | 5.05p | 4.55p | 4.88p | 328437 |
| 25/05/2016 | 4.38p | 4.79p | 4.25p | 4.75p | 725004 |
| 24/05/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 93650 |
| 23/05/2016 | 4.38p | 4.47p | 4.25p | 4.25p | 186002 |
| 20/05/2016 | 4.00p | 4.50p | 4.00p | 4.38p | 84129 |
| 19/05/2016 | 3.75p | 4.00p | 3.75p | 4.00p | 213013 |
| 18/05/2016 | 3.63p | 3.75p | 3.60p | 3.75p | 35895 |
| 17/05/2016 | 3.75p | 3.75p | 3.25p | 3.63p | 25642 |
| 16/05/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/05/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/05/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/05/2016 | 3.75p | 3.80p | 3.75p | 3.75p | 233300 |
| 10/05/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/05/2016 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 06/05/2016 | 3.75p | 3.78p | 3.50p | 3.75p | 312687 |
| 05/05/2016 | 3.88p | 3.88p | 3.50p | 3.75p | 100000 |
| 04/05/2016 | 3.88p | 3.97p | 3.88p | 3.88p | 500 |
| 03/05/2016 | 3.88p | 3.88p | 3.60p | 3.88p | 13000 |
| 29/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 28/04/2016 | 3.88p | 3.88p | 3.60p | 3.88p | 4769 |
| 27/04/2016 | 3.88p | 4.00p | 3.82p | 3.88p | 100000 |
| 26/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 25/04/2016 | 3.38p | 3.88p | 3.26p | 3.88p | 185427 |
| 22/04/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/04/2016 | 3.38p | 3.40p | 3.38p | 3.38p | 10000 |
| 20/04/2016 | 3.63p | 3.63p | 3.25p | 3.38p | 45182 |
| 19/04/2016 | 3.75p | 3.88p | 3.50p | 3.63p | 50000 |
| 18/04/2016 | 3.75p | 3.75p | 3.57p | 3.75p | 3000 |
| 15/04/2016 | 4.00p | 4.00p | 3.75p | 3.75p | 52500 |
| 14/04/2016 | 4.25p | 4.25p | 3.80p | 4.00p | 329000 |
| 13/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/04/2016 | 4.13p | 4.35p | 4.13p | 4.25p | 105098 |
| 11/04/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/04/2016 | 3.75p | 4.13p | 3.75p | 4.13p | 233182 |
| 07/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/04/2016 | 3.75p | 3.88p | 3.57p | 3.75p | 7774 |
| 05/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 04/04/2016 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 01/04/2016 | 3.75p | 3.88p | 3.57p | 3.75p | 5098 |
| 31/03/2016 | 3.75p | 3.75p | 3.57p | 3.75p | 9649 |
| 30/03/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 29/03/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/03/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 28670 |
| 23/03/2016 | 3.88p | 3.88p | 3.75p | 3.75p | 322 |
| 22/03/2016 | 3.88p | 3.88p | 3.80p | 3.88p | 406 |
| 21/03/2016 | 3.88p | 4.13p | 3.88p | 3.88p | 0 |
| 18/03/2016 | 3.75p | 3.88p | 3.75p | 3.88p | 13596 |
| 17/03/2016 | 3.75p | 3.90p | 3.57p | 3.75p | 79251 |
| 16/03/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/03/2016 | 3.75p | 3.88p | 3.57p | 3.75p | 60372 |
| 14/03/2016 | 3.63p | 3.75p | 3.56p | 3.75p | 198723 |
| 11/03/2016 | 2.88p | 3.75p | 2.88p | 3.63p | 388512 |
| 10/03/2016 | 2.88p | 2.88p | 2.75p | 2.75p | 0 |
| 09/03/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 5000 |
| 08/03/2016 | 2.88p | 3.13p | 2.76p | 2.88p | 6333 |
| 07/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 03/03/2016 | 2.88p | 3.13p | 2.88p | 2.88p | 0 |
| 02/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 01/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 29/02/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 33440 |
| 26/02/2016 | 2.88p | 2.95p | 2.76p | 2.88p | 73491 |
| 25/02/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/02/2016 | 2.88p | 2.88p | 2.76p | 2.88p | 4876 |
| 23/02/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/02/2016 | 2.88p | 2.98p | 2.88p | 2.88p | 11597 |
| 19/02/2016 | 2.75p | 2.88p | 2.75p | 2.88p | 9265 |
| 18/02/2016 | 2.88p | 2.88p | 2.76p | 2.88p | 7700 |
| 17/02/2016 | 2.88p | 3.13p | 2.76p | 2.88p | 1000 |
| 16/02/2016 | 2.88p | 2.88p | 2.76p | 2.88p | 6085 |
| 15/02/2016 | 3.25p | 3.25p | 2.85p | 2.88p | 210073 |
| 12/02/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/02/2016 | 3.25p | 3.28p | 3.01p | 3.25p | 101000 |
| 10/02/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/02/2016 | 3.13p | 3.25p | 3.13p | 3.25p | 30029 |
| 08/02/2016 | 3.13p | 3.22p | 3.13p | 3.13p | 14859 |
| 05/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/02/2016 | 3.13p | 3.23p | 2.78p | 3.13p | 200 |
| 01/02/2016 | 2.88p | 3.15p | 2.88p | 3.13p | 100000 |
| 29/01/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 21517 |
| 28/01/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 27/01/2016 | 2.88p | 2.88p | 2.83p | 2.88p | 117997 |
| 26/01/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 25/01/2016 | 2.88p | 2.95p | 2.88p | 2.88p | 9649 |
| 22/01/2016 | 2.63p | 2.88p | 2.63p | 2.88p | 0 |
| 21/01/2016 | 2.63p | 2.70p | 2.63p | 2.63p | 48125 |
| 20/01/2016 | 2.75p | 2.75p | 2.50p | 2.63p | 8602 |
| 19/01/2016 | 2.75p | 2.75p | 2.55p | 2.75p | 1000 |
| 18/01/2016 | 2.88p | 3.00p | 2.50p | 2.75p | 2500 |
| 15/01/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/01/2016 | 3.00p | 3.00p | 2.75p | 2.88p | 53000 |
| 13/01/2016 | 3.13p | 3.13p | 3.00p | 3.00p | 0 |
| 12/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/01/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
| 08/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/01/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 38600 |
| 05/01/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 6800 |
| 04/01/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 1500 |
| 31/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 10000 |
| 29/12/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 43165 |
| 24/12/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 4000 |
| 23/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 22/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/12/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 1254 |
| 18/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 4417 |
| 16/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 3429 |
| 15/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 1500 |
| 14/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 2700 |
| 09/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 1000 |
| 08/12/2015 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
| 07/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 1600 |
| 04/12/2015 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
| 03/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/12/2015 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
| 01/12/2015 | 3.50p | 3.50p | 3.00p | 3.38p | 16165 |
| 30/11/2015 | 3.63p | 3.63p | 3.50p | 3.50p | 0 |
| 27/11/2015 | 3.63p | 3.75p | 3.50p | 3.63p | 29937 |
| 26/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/11/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 2000 |
| 24/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 23/11/2015 | 3.63p | 3.70p | 3.50p | 3.63p | 26647 |
| 20/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/11/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 5000 |
| 18/11/2015 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
| 17/11/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 20000 |
| 16/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/11/2015 | 3.63p | 3.70p | 3.63p | 3.63p | 5000 |
| 12/11/2015 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
| 11/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 10/11/2015 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
| 09/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 7000 |
| 06/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 12000 |
| 05/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 5000 |
| 04/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 5185 |
| 30/10/2015 | 3.88p | 3.88p | 3.75p | 3.75p | 0 |
| 29/10/2015 | 3.88p | 4.13p | 3.88p | 3.88p | 0 |
| 28/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 23/10/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 41000 |
| 22/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 21/10/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 22671 |
| 20/10/2015 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
| 19/10/2015 | 4.00p | 4.07p | 4.00p | 4.00p | 2000 |
| 16/10/2015 | 4.13p | 4.13p | 3.78p | 4.00p | 150104 |
| 15/10/2015 | 3.00p | 4.56p | 3.00p | 4.13p | 1029879 |
| 14/10/2015 | 2.75p | 3.18p | 2.75p | 3.00p | 593161 |
| 13/10/2015 | 2.75p | 2.77p | 2.75p | 2.75p | 25160 |
| 12/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/10/2015 | 2.75p | 2.85p | 2.75p | 2.75p | 20000 |
| 08/10/2015 | 2.75p | 2.77p | 2.50p | 2.75p | 8572 |
| 07/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 06/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/10/2015 | 2.75p | 2.77p | 2.75p | 2.75p | 1000 |
| 02/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 30/09/2015 | 2.75p | 2.77p | 2.75p | 2.75p | 40289 |
| 29/09/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/09/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 13914 |
| 25/09/2015 | 2.50p | 2.75p | 2.50p | 2.50p | 0 |
| 24/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/09/2015 | 2.63p | 2.63p | 2.50p | 2.50p | 25000 |
| 18/09/2015 | 2.50p | 2.70p | 2.25p | 2.63p | 99510 |
| 17/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/09/2015 | 2.50p | 2.65p | 2.25p | 2.50p | 282000 |
| 11/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 03/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 500 |
| 02/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 6760 |
| 01/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 26/08/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 20000 |
| 25/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 21/08/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 18000 |
| 20/08/2015 | 2.38p | 2.50p | 2.38p | 2.50p | 110643 |
| 19/08/2015 | 2.13p | 2.75p | 2.05p | 2.38p | 280702 |
*Close Price adjusted for both dividends and splits