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 |
|---|---|---|---|---|---|
| 18/08/2015 | 2.13p | 2.25p | 2.01p | 2.13p | 250354 |
| 17/08/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/08/2015 | 2.25p | 2.25p | 2.13p | 2.13p | 26551 |
| 13/08/2015 | 2.25p | 2.30p | 2.00p | 2.25p | 290000 |
| 12/08/2015 | 2.75p | 2.75p | 2.00p | 2.25p | 139056 |
| 11/08/2015 | 2.88p | 2.88p | 2.50p | 2.75p | 30000 |
| 10/08/2015 | 2.88p | 2.88p | 2.50p | 2.88p | 50000 |
| 07/08/2015 | 2.88p | 2.88p | 2.51p | 2.88p | 200 |
| 06/08/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 05/08/2015 | 3.00p | 3.00p | 2.50p | 2.88p | 527749 |
| 04/08/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
| 03/08/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
| 31/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25160 |
| 30/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 55000 |
| 29/07/2015 | 3.00p | 3.00p | 2.83p | 3.00p | 100000 |
| 28/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 500 |
| 27/07/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 1600 |
| 24/07/2015 | 2.88p | 3.25p | 2.75p | 2.88p | 63364 |
| 23/07/2015 | 3.00p | 3.00p | 2.75p | 2.88p | 18127 |
| 22/07/2015 | 3.00p | 3.00p | 2.93p | 3.00p | 1625 |
| 21/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
| 17/07/2015 | 3.00p | 3.03p | 3.00p | 3.00p | 9000 |
| 16/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/07/2015 | 2.63p | 3.12p | 2.63p | 3.00p | 286207 |
| 13/07/2015 | 2.63p | 3.00p | 2.50p | 2.63p | 41000 |
| 10/07/2015 | 2.63p | 2.69p | 2.63p | 2.63p | 30000 |
| 09/07/2015 | 3.00p | 3.00p | 2.50p | 2.63p | 122200 |
| 08/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 15761 |
| 07/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 3386 |
| 06/07/2015 | 3.00p | 3.25p | 2.80p | 3.00p | 26000 |
| 03/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 02/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 01/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/06/2015 | 3.00p | 3.00p | 2.80p | 3.00p | 2141 |
| 26/06/2015 | 3.00p | 3.00p | 2.80p | 3.00p | 18675 |
| 25/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/06/2015 | 3.00p | 3.00p | 2.80p | 3.00p | 1000 |
| 23/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 100000 |
| 22/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 1585 |
| 19/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/06/2015 | 3.00p | 3.25p | 2.80p | 3.00p | 2148 |
| 16/06/2015 | 3.13p | 3.13p | 3.00p | 3.00p | 20000 |
| 15/06/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/06/2015 | 3.13p | 3.13p | 3.02p | 3.13p | 15000 |
| 11/06/2015 | 3.13p | 3.50p | 3.00p | 3.13p | 2701 |
| 10/06/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 67659 |
| 09/06/2015 | 3.13p | 3.13p | 3.02p | 3.13p | 16556 |
| 08/06/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 78519 |
| 05/06/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/06/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/06/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 1000 |
| 02/06/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 27950 |
| 01/06/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 29/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
| 27/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 46160 |
| 26/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 60000 |
| 21/05/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 7397 |
| 20/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/05/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 30000 |
| 18/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 45987 |
| 15/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/05/2015 | 3.13p | 3.19p | 3.08p | 3.13p | 147955 |
| 13/05/2015 | 3.13p | 3.13p | 2.80p | 3.13p | 380478 |
| 12/05/2015 | 3.13p | 3.27p | 3.00p | 3.13p | 238118 |
| 11/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 92000 |
| 08/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 25000 |
| 07/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 2340 |
| 06/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/05/2015 | 3.13p | 3.13p | 2.80p | 3.13p | 99507 |
| 01/05/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 3800 |
| 30/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 34576 |
| 29/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/04/2015 | 3.13p | 3.25p | 3.00p | 3.13p | 8905 |
| 27/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 50000 |
| 24/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 23/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/04/2015 | 3.13p | 3.13p | 3.02p | 3.13p | 1571 |
| 21/04/2015 | 3.13p | 3.13p | 3.03p | 3.13p | 300414 |
| 20/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 2892 |
| 17/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 12000 |
| 15/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 50000 |
| 14/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/04/2015 | 3.13p | 3.13p | 3.01p | 3.13p | 7500 |
| 08/04/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 77827 |
| 07/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 3000 |
| 02/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 50000 |
| 01/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 136070 |
| 31/03/2015 | 3.13p | 3.15p | 2.75p | 3.13p | 786343 |
| 30/03/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 116751 |
| 27/03/2015 | 3.25p | 3.25p | 3.00p | 3.13p | 20000 |
| 26/03/2015 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 25/03/2015 | 3.13p | 3.50p | 3.03p | 3.13p | 7291 |
| 24/03/2015 | 3.38p | 3.40p | 3.13p | 3.13p | 266151 |
| 23/03/2015 | 3.38p | 3.41p | 3.28p | 3.38p | 157529 |
| 20/03/2015 | 3.38p | 3.41p | 3.38p | 3.38p | 813 |
| 19/03/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 18/03/2015 | 3.38p | 3.75p | 3.38p | 3.38p | 35098 |
| 17/03/2015 | 3.88p | 3.88p | 3.25p | 3.38p | 220722 |
| 16/03/2015 | 3.88p | 3.88p | 3.50p | 3.88p | 1922 |
| 13/03/2015 | 3.88p | 3.88p | 3.50p | 3.88p | 12475 |
| 12/03/2015 | 3.88p | 3.88p | 3.30p | 3.88p | 82313 |
| 11/03/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 10/03/2015 | 3.88p | 3.88p | 3.50p | 3.88p | 17051 |
| 09/03/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/03/2015 | 3.88p | 3.88p | 3.50p | 3.88p | 23913 |
| 05/03/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 04/03/2015 | 3.75p | 3.88p | 3.50p | 3.88p | 14908 |
| 03/03/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/03/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 5300 |
| 27/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/02/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 5000 |
| 25/02/2015 | 3.88p | 3.88p | 3.75p | 3.75p | 89863 |
| 24/02/2015 | 3.88p | 3.90p | 3.75p | 3.88p | 33535 |
| 23/02/2015 | 4.00p | 4.00p | 3.75p | 3.88p | 22000 |
| 20/02/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 29115 |
| 19/02/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 60907 |
| 18/02/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 41148 |
| 17/02/2015 | 4.00p | 4.10p | 3.75p | 4.00p | 54000 |
| 16/02/2015 | 4.00p | 4.10p | 3.75p | 4.00p | 67000 |
| 13/02/2015 | 4.13p | 4.13p | 3.76p | 4.00p | 42754 |
| 12/02/2015 | 4.25p | 4.25p | 3.90p | 4.13p | 80000 |
| 11/02/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 33007 |
| 10/02/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
| 09/02/2015 | 4.25p | 4.40p | 4.25p | 4.25p | 13543 |
| 06/02/2015 | 4.25p | 4.45p | 4.25p | 4.25p | 4216 |
| 05/02/2015 | 4.13p | 4.25p | 4.00p | 4.25p | 44370 |
| 04/02/2015 | 4.63p | 4.63p | 3.85p | 4.13p | 203921 |
| 03/02/2015 | 4.63p | 4.63p | 4.25p | 4.63p | 2125 |
| 02/02/2015 | 4.63p | 4.63p | 4.25p | 4.63p | 25000 |
| 30/01/2015 | 4.63p | 4.69p | 4.63p | 4.63p | 10554 |
| 29/01/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 28/01/2015 | 4.63p | 4.75p | 4.25p | 4.63p | 161600 |
| 27/01/2015 | 4.63p | 4.63p | 4.25p | 4.63p | 5000 |
| 26/01/2015 | 4.50p | 4.65p | 4.25p | 4.63p | 62260 |
| 23/01/2015 | 4.50p | 4.75p | 4.26p | 4.50p | 6459 |
| 22/01/2015 | 4.50p | 4.62p | 4.30p | 4.50p | 5601 |
| 21/01/2015 | 5.00p | 5.00p | 4.25p | 4.50p | 213425 |
| 20/01/2015 | 4.88p | 5.00p | 4.75p | 5.00p | 10152 |
| 19/01/2015 | 4.75p | 4.88p | 4.75p | 4.88p | 75400 |
| 16/01/2015 | 5.13p | 5.13p | 4.66p | 4.75p | 45377 |
| 15/01/2015 | 5.13p | 5.13p | 4.50p | 5.13p | 430410 |
| 14/01/2015 | 5.13p | 5.13p | 4.51p | 5.13p | 113053 |
| 13/01/2015 | 5.13p | 5.13p | 4.75p | 5.13p | 58806 |
| 12/01/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/01/2015 | 5.13p | 5.13p | 4.90p | 5.13p | 39330 |
| 08/01/2015 | 5.00p | 5.00p | 4.75p | 5.00p | 3000 |
| 07/01/2015 | 5.00p | 5.00p | 4.75p | 5.00p | 500 |
| 06/01/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/01/2015 | 5.00p | 5.00p | 4.81p | 5.00p | 24494 |
| 02/01/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/12/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/12/2014 | 4.75p | 5.00p | 4.50p | 5.00p | 289531 |
| 29/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/12/2014 | 4.75p | 5.00p | 4.70p | 4.75p | 187 |
| 22/12/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 10590 |
| 19/12/2014 | 5.13p | 5.13p | 4.55p | 4.75p | 55500 |
| 18/12/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/12/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 12271 |
| 16/12/2014 | 4.88p | 5.13p | 4.50p | 5.13p | 52000 |
| 15/12/2014 | 5.25p | 5.29p | 4.88p | 4.88p | 3000 |
| 12/12/2014 | 5.38p | 5.38p | 5.00p | 5.25p | 45000 |
| 11/12/2014 | 5.38p | 5.53p | 5.00p | 5.38p | 2852 |
| 10/12/2014 | 5.50p | 5.56p | 5.25p | 5.38p | 33348 |
| 09/12/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 6502 |
| 08/12/2014 | 5.50p | 5.58p | 5.50p | 5.50p | 24396 |
| 05/12/2014 | 5.50p | 5.58p | 5.25p | 5.50p | 27035 |
| 04/12/2014 | 5.00p | 5.50p | 5.00p | 5.50p | 27500 |
| 03/12/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 76116 |
| 02/12/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 953 |
| 01/12/2014 | 5.13p | 5.13p | 5.00p | 5.00p | 10000 |
| 28/11/2014 | 5.25p | 5.25p | 5.00p | 5.13p | 17477 |
| 27/11/2014 | 5.38p | 5.63p | 5.00p | 5.25p | 58985 |
| 26/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 52837 |
| 25/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 24000 |
| 24/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 19340 |
| 21/11/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 4915 |
| 19/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 139810 |
| 18/11/2014 | 5.50p | 5.50p | 5.22p | 5.50p | 57500 |
| 17/11/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 24433 |
| 14/11/2014 | 5.63p | 5.63p | 5.26p | 5.50p | 59388 |
| 13/11/2014 | 5.88p | 5.88p | 5.50p | 5.63p | 153083 |
| 12/11/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 205338 |
| 11/11/2014 | 5.75p | 6.00p | 5.68p | 5.88p | 548287 |
| 10/11/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 3274 |
| 07/11/2014 | 5.75p | 5.84p | 5.25p | 5.75p | 102826 |
| 06/11/2014 | 5.88p | 5.88p | 5.75p | 5.75p | 33523 |
| 05/11/2014 | 5.13p | 6.39p | 5.00p | 6.00p | 934674 |
| 04/11/2014 | 5.25p | 5.38p | 5.13p | 5.13p | 30000 |
| 03/11/2014 | 5.63p | 5.63p | 5.25p | 5.25p | 40216 |
*Close Price adjusted for both dividends and splits