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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Petrel Resources (CDI) (PET) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2023 | 1.33p | 1.33p | 1.25p | 1.28p | 78140 |
| 19/05/2023 | 1.33p | 1.33p | 1.32p | 1.33p | 0 |
| 18/05/2023 | 1.33p | 1.33p | 1.30p | 1.33p | 10460 |
| 17/05/2023 | 1.33p | 1.34p | 1.33p | 1.33p | 5000 |
| 16/05/2023 | 1.40p | 1.40p | 1.25p | 1.33p | 201732 |
| 15/05/2023 | 1.40p | 1.40p | 1.31p | 1.40p | 390000 |
| 12/05/2023 | 1.40p | 1.43p | 1.31p | 1.40p | 20460 |
| 11/05/2023 | 1.40p | 1.42p | 1.40p | 1.40p | 0 |
| 10/05/2023 | 1.40p | 1.42p | 1.40p | 1.40p | 0 |
| 09/05/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 9287 |
| 05/05/2023 | 1.40p | 1.42p | 1.40p | 1.40p | 0 |
| 04/05/2023 | 1.40p | 1.42p | 1.40p | 1.40p | 0 |
| 03/05/2023 | 1.40p | 1.42p | 1.40p | 1.40p | 0 |
| 02/05/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 300000 |
| 28/04/2023 | 1.40p | 1.42p | 1.40p | 1.40p | 0 |
| 27/04/2023 | 1.40p | 1.42p | 1.40p | 1.40p | 0 |
| 26/04/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 229411 |
| 25/04/2023 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
| 24/04/2023 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
| 21/04/2023 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
| 20/04/2023 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
| 19/04/2023 | 1.40p | 1.45p | 1.40p | 1.40p | 18449 |
| 18/04/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 17929 |
| 17/04/2023 | 1.40p | 1.40p | 1.34p | 1.40p | 415000 |
| 14/04/2023 | 1.40p | 1.48p | 1.40p | 1.40p | 100000 |
| 13/04/2023 | 1.35p | 1.40p | 1.30p | 1.40p | 55000 |
| 12/04/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 31797 |
| 11/04/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 282910 |
| 06/04/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 05/04/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 50000 |
| 04/04/2023 | 1.35p | 1.35p | 1.32p | 1.35p | 236003 |
| 03/04/2023 | 1.30p | 1.40p | 1.23p | 1.35p | 327973 |
| 31/03/2023 | 1.30p | 1.30p | 1.28p | 1.30p | 0 |
| 30/03/2023 | 1.30p | 1.30p | 1.25p | 1.30p | 12903 |
| 29/03/2023 | 1.30p | 1.30p | 1.28p | 1.30p | 0 |
| 28/03/2023 | 1.30p | 1.39p | 1.30p | 1.30p | 100000 |
| 27/03/2023 | 1.30p | 1.30p | 1.25p | 1.30p | 1500 |
| 24/03/2023 | 1.30p | 1.30p | 1.28p | 1.30p | 0 |
| 23/03/2023 | 1.30p | 1.30p | 1.25p | 1.30p | 100961 |
| 22/03/2023 | 1.30p | 1.30p | 1.25p | 1.30p | 11018 |
| 21/03/2023 | 1.30p | 1.35p | 1.23p | 1.30p | 213846 |
| 20/03/2023 | 1.30p | 1.36p | 1.23p | 1.30p | 68898 |
| 17/03/2023 | 1.30p | 1.32p | 1.30p | 1.30p | 0 |
| 16/03/2023 | 1.30p | 1.32p | 1.30p | 1.30p | 0 |
| 15/03/2023 | 1.30p | 1.30p | 1.30p | 1.30p | 562500 |
| 14/03/2023 | 1.35p | 1.35p | 1.30p | 1.30p | 391622 |
| 13/03/2023 | 1.25p | 1.48p | 1.20p | 1.35p | 2962183 |
| 10/03/2023 | 1.30p | 1.30p | 1.21p | 1.25p | 504455 |
| 09/03/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 08/03/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 07/03/2023 | 1.35p | 1.37p | 1.24p | 1.35p | 72395 |
| 06/03/2023 | 1.35p | 1.37p | 1.35p | 1.35p | 7567 |
| 03/03/2023 | 1.40p | 1.40p | 1.30p | 1.35p | 50000 |
| 02/03/2023 | 1.40p | 1.43p | 1.30p | 1.40p | 115000 |
| 01/03/2023 | 1.40p | 1.43p | 1.33p | 1.40p | 160273 |
| 28/02/2023 | 1.40p | 1.40p | 1.33p | 1.40p | 65449 |
| 27/02/2023 | 1.35p | 1.46p | 1.27p | 1.40p | 1300000 |
| 24/02/2023 | 1.45p | 1.49p | 1.30p | 1.35p | 714901 |
| 23/02/2023 | 1.50p | 1.53p | 1.40p | 1.45p | 84544 |
| 22/02/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 1800 |
| 21/02/2023 | 1.50p | 1.56p | 1.40p | 1.50p | 15058 |
| 20/02/2023 | 1.40p | 1.54p | 1.40p | 1.50p | 2816483 |
| 17/02/2023 | 1.40p | 1.40p | 1.32p | 1.40p | 500000 |
| 16/02/2023 | 1.40p | 1.40p | 1.32p | 1.40p | 10000 |
| 15/02/2023 | 1.40p | 1.40p | 1.32p | 1.40p | 352739 |
| 14/02/2023 | 1.35p | 1.40p | 1.35p | 1.40p | 706273 |
| 13/02/2023 | 1.35p | 1.35p | 1.31p | 1.35p | 251000 |
| 10/02/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 09/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 916666 |
| 08/02/2023 | 1.35p | 1.39p | 1.34p | 1.35p | 513724 |
| 07/02/2023 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 06/02/2023 | 1.40p | 1.46p | 1.30p | 1.35p | 1087211 |
| 03/02/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 62981 |
| 02/02/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 180027 |
| 01/02/2023 | 1.40p | 1.40p | 1.33p | 1.40p | 50000 |
| 31/01/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 100000 |
| 30/01/2023 | 1.40p | 1.45p | 1.40p | 1.40p | 345 |
| 27/01/2023 | 1.40p | 1.40p | 1.38p | 1.40p | 0 |
| 26/01/2023 | 1.40p | 1.40p | 1.31p | 1.40p | 198594 |
| 25/01/2023 | 1.40p | 1.43p | 1.30p | 1.40p | 551702 |
| 24/01/2023 | 1.30p | 1.40p | 1.30p | 1.40p | 1657726 |
| 23/01/2023 | 1.25p | 1.40p | 1.23p | 1.30p | 2542603 |
| 20/01/2023 | 1.30p | 1.30p | 1.25p | 1.25p | 51241 |
| 19/01/2023 | 1.35p | 1.35p | 1.23p | 1.30p | 5056 |
| 18/01/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 512358 |
| 17/01/2023 | 1.35p | 1.37p | 1.35p | 1.35p | 0 |
| 16/01/2023 | 1.35p | 1.37p | 1.30p | 1.35p | 610306 |
| 13/01/2023 | 1.35p | 1.57p | 1.20p | 1.35p | 6294021 |
| 12/01/2023 | 1.40p | 1.40p | 1.30p | 1.35p | 54347 |
| 11/01/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 3001180 |
| 10/01/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 1095933 |
| 09/01/2023 | 1.40p | 1.47p | 1.30p | 1.40p | 77000 |
| 06/01/2023 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/01/2023 | 1.40p | 1.40p | 1.34p | 1.40p | 37202 |
| 04/01/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 12248 |
| 03/01/2023 | 1.40p | 1.40p | 1.31p | 1.40p | 88945 |
| 30/12/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 29/12/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 809346 |
| 28/12/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 21090 |
| 23/12/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 264300 |
| 22/12/2022 | 1.35p | 1.40p | 1.30p | 1.40p | 171597 |
| 21/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 20/12/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 19/12/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 150696 |
| 15/12/2022 | 1.40p | 1.40p | 1.31p | 1.35p | 50000 |
| 14/12/2022 | 1.50p | 1.50p | 1.36p | 1.40p | 520428 |
| 13/12/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 107412 |
| 12/12/2022 | 1.50p | 1.50p | 1.48p | 1.50p | 47350 |
| 09/12/2022 | 1.38p | 1.56p | 1.38p | 1.50p | 1371492 |
| 08/12/2022 | 1.38p | 1.40p | 1.38p | 1.38p | 77176 |
| 07/12/2022 | 1.38p | 1.45p | 1.28p | 1.38p | 2189123 |
| 06/12/2022 | 1.38p | 1.38p | 1.35p | 1.38p | 0 |
| 05/12/2022 | 1.43p | 1.43p | 1.35p | 1.38p | 33412 |
| 02/12/2022 | 1.35p | 1.48p | 1.31p | 1.43p | 1513628 |
| 01/12/2022 | 1.45p | 1.45p | 1.30p | 1.35p | 537220 |
| 30/11/2022 | 1.30p | 1.46p | 1.30p | 1.45p | 2002965 |
| 29/11/2022 | 1.50p | 1.50p | 1.27p | 1.30p | 1504092 |
| 28/11/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 250 |
| 25/11/2022 | 1.50p | 1.52p | 1.40p | 1.50p | 1521046 |
| 24/11/2022 | 1.35p | 1.58p | 1.35p | 1.50p | 1267293 |
| 23/11/2022 | 1.38p | 1.40p | 1.32p | 1.35p | 88323 |
| 22/11/2022 | 1.43p | 1.43p | 1.36p | 1.38p | 100196 |
| 21/11/2022 | 1.43p | 1.43p | 1.40p | 1.43p | 1519 |
| 18/11/2022 | 1.48p | 1.50p | 1.40p | 1.43p | 1031528 |
| 17/11/2022 | 1.43p | 1.50p | 1.34p | 1.48p | 1165115 |
| 16/11/2022 | 1.35p | 1.49p | 1.30p | 1.43p | 2221391 |
| 15/11/2022 | 1.40p | 1.40p | 1.22p | 1.35p | 2528521 |
| 14/11/2022 | 1.40p | 1.40p | 1.31p | 1.40p | 101837 |
| 11/11/2022 | 1.35p | 1.40p | 1.35p | 1.40p | 217008 |
| 10/11/2022 | 1.45p | 1.45p | 1.31p | 1.35p | 451647 |
| 09/11/2022 | 1.60p | 1.60p | 1.41p | 1.45p | 886670 |
| 08/11/2022 | 1.50p | 1.66p | 1.48p | 1.60p | 4851600 |
| 07/11/2022 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 04/11/2022 | 1.55p | 1.55p | 1.42p | 1.50p | 33367 |
| 03/11/2022 | 1.55p | 1.57p | 1.50p | 1.55p | 125001 |
| 02/11/2022 | 1.55p | 1.55p | 1.51p | 1.55p | 10000 |
| 01/11/2022 | 1.48p | 1.60p | 1.40p | 1.55p | 577705 |
| 31/10/2022 | 1.70p | 1.85p | 1.48p | 1.48p | 2558651 |
| 28/10/2022 | 1.40p | 1.80p | 1.35p | 1.70p | 5013177 |
| 27/10/2022 | 1.45p | 1.47p | 1.33p | 1.40p | 687784 |
| 26/10/2022 | 1.70p | 2.03p | 1.40p | 1.45p | 6001588 |
| 25/10/2022 | 1.35p | 1.88p | 1.35p | 1.70p | 7624858 |
| 24/10/2022 | 1.30p | 1.40p | 1.28p | 1.35p | 1709587 |
| 21/10/2022 | 1.35p | 1.70p | 1.35p | 1.55p | 1690480 |
| 20/10/2022 | 1.35p | 1.43p | 1.25p | 1.35p | 0 |
| 19/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 18/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 17/10/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 59962 |
| 14/10/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 72872 |
| 13/10/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 70155 |
| 12/10/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 11/10/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 95335 |
| 10/10/2022 | 1.45p | 1.45p | 1.35p | 1.35p | 55000 |
| 07/10/2022 | 1.45p | 1.48p | 1.40p | 1.45p | 150000 |
| 06/10/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 130000 |
| 05/10/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 2 |
| 04/10/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/10/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 5000 |
| 30/09/2022 | 1.40p | 1.50p | 1.40p | 1.50p | 5674 |
| 29/09/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/09/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/09/2022 | 1.85p | 1.85p | 1.40p | 1.40p | 1452704 |
| 26/09/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 23/09/2022 | 1.85p | 1.85p | 1.80p | 1.85p | 50000 |
| 22/09/2022 | 1.85p | 1.85p | 1.80p | 1.85p | 105938 |
| 21/09/2022 | 1.85p | 1.85p | 1.83p | 1.85p | 105000 |
| 20/09/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 16/09/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 15/09/2022 | 1.85p | 1.90p | 1.85p | 1.85p | 130331 |
| 14/09/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/09/2022 | 1.85p | 1.85p | 1.81p | 1.85p | 15800 |
| 12/09/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 09/09/2022 | 1.90p | 1.90p | 1.82p | 1.85p | 608 |
| 08/09/2022 | 2.10p | 2.10p | 1.81p | 1.90p | 296274 |
| 07/09/2022 | 2.10p | 2.10p | 2.00p | 2.10p | 32190 |
| 06/09/2022 | 2.10p | 2.19p | 2.00p | 2.10p | 30868 |
| 05/09/2022 | 2.10p | 2.10p | 1.96p | 2.10p | 500000 |
| 02/09/2022 | 2.05p | 2.18p | 2.05p | 2.10p | 188588 |
| 01/09/2022 | 2.05p | 2.05p | 2.00p | 2.05p | 306809 |
| 31/08/2022 | 2.05p | 2.05p | 2.00p | 2.05p | 100000 |
| 30/08/2022 | 2.05p | 2.05p | 2.00p | 2.05p | 35475 |
| 26/08/2022 | 2.05p | 2.05p | 2.00p | 2.05p | 15692 |
| 25/08/2022 | 2.15p | 2.15p | 2.00p | 2.05p | 216381 |
| 24/08/2022 | 2.15p | 2.15p | 2.10p | 2.15p | 1479 |
| 23/08/2022 | 2.15p | 2.20p | 2.10p | 2.15p | 112835 |
| 22/08/2022 | 2.05p | 2.20p | 2.05p | 2.15p | 599710 |
| 19/08/2022 | 2.20p | 2.20p | 2.00p | 2.05p | 357500 |
| 18/08/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 17/08/2022 | 2.20p | 2.20p | 2.18p | 2.20p | 21210 |
| 16/08/2022 | 2.20p | 2.20p | 2.00p | 2.20p | 226648 |
| 15/08/2022 | 2.20p | 2.20p | 2.18p | 2.20p | 917 |
| 12/08/2022 | 2.20p | 2.20p | 2.10p | 2.20p | 12158 |
| 11/08/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 10/08/2022 | 2.15p | 2.20p | 2.10p | 2.20p | 1002 |
| 09/08/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 08/08/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 05/08/2022 | 2.10p | 2.20p | 2.10p | 2.15p | 87810 |
| 04/08/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 03/08/2022 | 2.15p | 2.15p | 2.02p | 2.10p | 324710 |
*Close Price adjusted for both dividends and splits