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 |
|---|---|---|---|---|---|
| 23/12/2020 | 2.95p | 2.99p | 2.90p | 2.90p | 58500 |
| 22/12/2020 | 2.90p | 3.00p | 2.83p | 2.95p | 236807 |
| 21/12/2020 | 2.95p | 2.95p | 2.80p | 2.90p | 494640 |
| 18/12/2020 | 3.00p | 3.00p | 2.91p | 2.95p | 229518 |
| 17/12/2020 | 3.00p | 3.00p | 2.90p | 3.00p | 291602 |
| 16/12/2020 | 2.90p | 3.05p | 2.83p | 3.00p | 933715 |
| 15/12/2020 | 3.05p | 3.05p | 2.82p | 2.90p | 466779 |
| 14/12/2020 | 3.15p | 3.22p | 2.90p | 3.05p | 541453 |
| 11/12/2020 | 3.05p | 3.28p | 3.00p | 3.15p | 1432928 |
| 10/12/2020 | 3.15p | 3.15p | 3.00p | 3.05p | 424999 |
| 09/12/2020 | 3.15p | 3.16p | 3.10p | 3.15p | 283346 |
| 08/12/2020 | 3.15p | 3.16p | 3.10p | 3.15p | 45242 |
| 07/12/2020 | 3.15p | 3.17p | 3.15p | 3.15p | 31127 |
| 04/12/2020 | 3.15p | 3.17p | 3.10p | 3.15p | 196750 |
| 03/12/2020 | 3.20p | 3.20p | 3.01p | 3.15p | 310000 |
| 02/12/2020 | 3.20p | 3.24p | 3.00p | 3.20p | 51126 |
| 01/12/2020 | 3.40p | 3.41p | 3.06p | 3.20p | 832618 |
| 30/11/2020 | 3.60p | 3.60p | 3.30p | 3.40p | 541935 |
| 27/11/2020 | 3.90p | 3.90p | 3.38p | 3.60p | 502000 |
| 26/11/2020 | 3.90p | 4.00p | 3.80p | 3.90p | 370650 |
| 25/11/2020 | 3.70p | 3.97p | 3.60p | 3.85p | 1232947 |
| 24/11/2020 | 3.70p | 3.70p | 3.60p | 3.70p | 76897 |
| 23/11/2020 | 3.25p | 3.79p | 3.13p | 3.70p | 1993806 |
| 20/11/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 350000 |
| 19/11/2020 | 3.30p | 3.39p | 3.23p | 3.25p | 109405 |
| 18/11/2020 | 3.40p | 3.40p | 3.30p | 3.30p | 60937 |
| 17/11/2020 | 3.30p | 3.48p | 3.22p | 3.40p | 226785 |
| 16/11/2020 | 3.35p | 3.35p | 3.22p | 3.30p | 413518 |
| 13/11/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 382 |
| 12/11/2020 | 3.45p | 3.45p | 3.30p | 3.40p | 505861 |
| 10/11/2020 | 3.40p | 3.48p | 3.20p | 3.35p | 648818 |
| 09/11/2020 | 3.55p | 3.65p | 3.30p | 3.40p | 282839 |
| 06/11/2020 | 3.40p | 3.55p | 3.30p | 3.55p | 130585 |
| 05/11/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 57500 |
| 04/11/2020 | 3.40p | 3.45p | 3.30p | 3.40p | 66946 |
| 03/11/2020 | 3.45p | 3.45p | 3.30p | 3.40p | 278393 |
| 02/11/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 30/10/2020 | 3.45p | 3.50p | 3.45p | 3.45p | 2040 |
| 29/10/2020 | 3.60p | 3.60p | 3.39p | 3.45p | 488524 |
| 28/10/2020 | 3.90p | 3.90p | 3.51p | 3.60p | 123144 |
| 27/10/2020 | 3.90p | 3.90p | 3.75p | 3.90p | 166499 |
| 26/10/2020 | 3.95p | 3.95p | 3.80p | 3.90p | 248229 |
| 23/10/2020 | 4.05p | 4.05p | 3.95p | 3.95p | 107645 |
| 22/10/2020 | 4.35p | 4.35p | 4.00p | 4.05p | 429256 |
| 21/10/2020 | 4.45p | 4.45p | 4.20p | 4.35p | 287747 |
| 20/10/2020 | 3.95p | 4.45p | 3.90p | 4.45p | 879541 |
| 19/10/2020 | 3.95p | 3.97p | 3.90p | 3.95p | 351061 |
| 16/10/2020 | 3.95p | 3.95p | 3.81p | 3.95p | 72638 |
| 15/10/2020 | 3.95p | 3.95p | 3.90p | 3.95p | 250000 |
| 14/10/2020 | 3.95p | 3.95p | 3.90p | 3.95p | 2462 |
| 13/10/2020 | 3.95p | 3.95p | 3.90p | 3.95p | 56400 |
| 12/10/2020 | 3.95p | 4.00p | 3.90p | 3.95p | 46881 |
| 09/10/2020 | 3.95p | 4.00p | 3.90p | 3.95p | 15431 |
| 08/10/2020 | 4.00p | 4.00p | 3.94p | 3.95p | 375824 |
| 07/10/2020 | 4.00p | 4.00p | 3.90p | 4.00p | 141263 |
| 06/10/2020 | 4.15p | 4.15p | 3.95p | 4.00p | 156150 |
| 05/10/2020 | 4.30p | 4.36p | 4.00p | 4.15p | 121070 |
| 02/10/2020 | 4.30p | 4.45p | 4.10p | 4.30p | 51000 |
| 01/10/2020 | 3.80p | 4.39p | 3.70p | 4.30p | 997645 |
| 30/09/2020 | 4.05p | 4.05p | 3.85p | 3.85p | 265711 |
| 29/09/2020 | 4.05p | 4.05p | 4.05p | 4.05p | 7407 |
| 28/09/2020 | 4.05p | 4.09p | 3.90p | 4.05p | 110000 |
| 25/09/2020 | 3.90p | 4.05p | 3.88p | 4.05p | 43308 |
| 24/09/2020 | 4.20p | 4.20p | 3.83p | 3.90p | 592374 |
| 23/09/2020 | 4.35p | 4.46p | 4.16p | 4.20p | 472662 |
| 22/09/2020 | 4.20p | 4.47p | 4.20p | 4.35p | 230254 |
| 21/09/2020 | 4.85p | 4.85p | 4.12p | 4.20p | 1111159 |
| 18/09/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 60053 |
| 17/09/2020 | 4.85p | 4.95p | 4.72p | 4.85p | 135372 |
| 16/09/2020 | 5.10p | 5.10p | 4.70p | 4.85p | 119087 |
| 15/09/2020 | 5.25p | 5.25p | 5.00p | 5.10p | 457119 |
| 14/09/2020 | 5.35p | 5.35p | 5.20p | 5.25p | 758968 |
| 11/09/2020 | 4.55p | 5.50p | 4.50p | 5.35p | 2258445 |
| 10/09/2020 | 4.70p | 4.80p | 4.55p | 4.65p | 330111 |
| 09/09/2020 | 4.90p | 4.90p | 4.70p | 4.70p | 154308 |
| 08/09/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 07/09/2020 | 4.95p | 5.00p | 4.82p | 4.90p | 214141 |
| 04/09/2020 | 5.05p | 5.05p | 4.82p | 4.95p | 149033 |
| 03/09/2020 | 5.55p | 5.55p | 5.00p | 5.05p | 600556 |
| 02/09/2020 | 5.50p | 5.55p | 5.40p | 5.55p | 159587 |
| 01/09/2020 | 5.50p | 5.52p | 5.30p | 5.50p | 120549 |
| 28/08/2020 | 5.50p | 5.50p | 5.42p | 5.50p | 72241 |
| 27/08/2020 | 5.50p | 5.50p | 5.30p | 5.50p | 58821 |
| 26/08/2020 | 5.40p | 5.50p | 5.32p | 5.50p | 171535 |
| 25/08/2020 | 5.40p | 5.50p | 5.31p | 5.40p | 19563 |
| 24/08/2020 | 5.60p | 5.68p | 5.31p | 5.40p | 564662 |
| 21/08/2020 | 5.80p | 5.80p | 5.50p | 5.60p | 468322 |
| 20/08/2020 | 6.20p | 6.44p | 5.63p | 5.80p | 556086 |
| 19/08/2020 | 6.35p | 6.37p | 5.50p | 6.20p | 2175655 |
| 17/08/2020 | 4.75p | 4.89p | 4.75p | 4.75p | 4576 |
| 14/08/2020 | 4.85p | 4.90p | 4.50p | 4.75p | 699778 |
| 13/08/2020 | 4.85p | 5.19p | 4.70p | 4.95p | 424545 |
| 12/08/2020 | 5.00p | 5.00p | 4.72p | 4.85p | 265000 |
| 11/08/2020 | 4.35p | 5.13p | 4.20p | 5.00p | 809398 |
| 10/08/2020 | 4.45p | 4.45p | 4.20p | 4.35p | 94465 |
| 07/08/2020 | 4.60p | 4.60p | 4.23p | 4.45p | 373654 |
| 06/08/2020 | 4.75p | 4.75p | 4.50p | 4.60p | 115481 |
| 05/08/2020 | 4.75p | 4.79p | 4.50p | 4.75p | 102698 |
| 04/08/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 100001 |
| 03/08/2020 | 4.75p | 4.89p | 4.50p | 4.75p | 390214 |
| 31/07/2020 | 4.55p | 4.85p | 4.37p | 4.75p | 793000 |
| 30/07/2020 | 4.90p | 4.90p | 4.41p | 4.55p | 417405 |
| 29/07/2020 | 4.90p | 4.90p | 4.80p | 4.90p | 102906 |
| 28/07/2020 | 5.15p | 5.15p | 4.80p | 4.90p | 372292 |
| 27/07/2020 | 4.90p | 5.70p | 4.90p | 5.15p | 1702565 |
| 24/07/2020 | 4.20p | 5.53p | 4.06p | 4.90p | 3570090 |
| 23/07/2020 | 4.35p | 4.35p | 4.06p | 4.20p | 32767 |
| 22/07/2020 | 4.85p | 4.85p | 4.13p | 4.35p | 1056002 |
| 21/07/2020 | 3.90p | 5.19p | 3.80p | 4.85p | 2320252 |
| 20/07/2020 | 3.90p | 3.93p | 3.80p | 3.90p | 125000 |
| 17/07/2020 | 3.90p | 4.00p | 3.81p | 3.90p | 249259 |
| 16/07/2020 | 3.80p | 4.00p | 3.75p | 3.90p | 963267 |
| 15/07/2020 | 3.85p | 4.00p | 3.74p | 3.80p | 549428 |
| 14/07/2020 | 4.00p | 4.00p | 3.76p | 3.85p | 366906 |
| 13/07/2020 | 4.00p | 4.09p | 4.00p | 4.00p | 91746 |
| 10/07/2020 | 4.10p | 4.10p | 3.90p | 4.00p | 86126 |
| 09/07/2020 | 4.10p | 4.10p | 4.00p | 4.00p | 85312 |
| 08/07/2020 | 4.10p | 4.14p | 4.00p | 4.10p | 120000 |
| 07/07/2020 | 4.10p | 4.10p | 4.03p | 4.10p | 253745 |
| 06/07/2020 | 4.10p | 4.25p | 4.08p | 4.10p | 213202 |
| 03/07/2020 | 4.00p | 4.20p | 4.00p | 4.10p | 868183 |
| 02/07/2020 | 4.00p | 4.18p | 3.92p | 4.00p | 87877 |
| 01/07/2020 | 4.10p | 4.18p | 3.92p | 4.00p | 50663 |
| 30/06/2020 | 4.35p | 4.35p | 4.00p | 4.10p | 316078 |
| 26/06/2020 | 4.40p | 4.40p | 4.05p | 4.15p | 239526 |
| 25/06/2020 | 4.40p | 4.47p | 4.30p | 4.40p | 450541 |
| 24/06/2020 | 4.25p | 4.71p | 4.15p | 4.50p | 2457811 |
| 23/06/2020 | 4.30p | 4.36p | 4.15p | 4.25p | 1022550 |
| 22/06/2020 | 3.90p | 4.50p | 3.90p | 4.30p | 3291692 |
| 19/06/2020 | 3.90p | 3.99p | 3.83p | 3.90p | 418372 |
| 18/06/2020 | 4.10p | 4.14p | 3.74p | 3.90p | 529351 |
| 17/06/2020 | 4.10p | 4.20p | 3.83p | 4.10p | 1206507 |
| 16/06/2020 | 3.68p | 4.38p | 3.68p | 4.15p | 4759230 |
| 15/06/2020 | 4.00p | 4.00p | 3.54p | 3.68p | 2580737 |
| 12/06/2020 | 4.10p | 4.15p | 4.00p | 4.10p | 425935 |
| 11/06/2020 | 4.10p | 4.20p | 4.01p | 4.10p | 422215 |
| 10/06/2020 | 4.40p | 4.40p | 4.08p | 4.10p | 311810 |
| 09/06/2020 | 4.90p | 4.90p | 4.17p | 4.40p | 2258999 |
| 08/06/2020 | 4.90p | 5.20p | 4.81p | 4.90p | 2194389 |
| 05/06/2020 | 4.90p | 5.06p | 4.80p | 5.00p | 1663742 |
| 04/06/2020 | 5.40p | 5.62p | 5.00p | 5.05p | 2298712 |
| 03/06/2020 | 5.65p | 6.20p | 5.30p | 5.35p | 3583893 |
| 02/06/2020 | 4.90p | 6.00p | 4.90p | 5.75p | 4895505 |
| 29/05/2020 | 4.25p | 4.87p | 4.25p | 4.63p | 2218469 |
| 28/05/2020 | 3.88p | 4.37p | 3.83p | 4.25p | 1772896 |
| 27/05/2020 | 3.63p | 4.15p | 3.63p | 3.88p | 2591915 |
| 26/05/2020 | 3.13p | 3.97p | 3.13p | 3.63p | 1394299 |
| 22/05/2020 | 3.50p | 4.23p | 3.50p | 3.75p | 1508774 |
| 21/05/2020 | 3.50p | 3.60p | 3.25p | 3.50p | 71124 |
| 20/05/2020 | 3.63p | 3.63p | 3.26p | 3.50p | 101987 |
| 19/05/2020 | 3.63p | 3.72p | 3.52p | 3.63p | 43107 |
| 18/05/2020 | 3.25p | 3.75p | 3.01p | 3.63p | 760312 |
| 15/05/2020 | 3.50p | 3.63p | 3.29p | 3.38p | 348439 |
| 14/05/2020 | 3.63p | 3.70p | 3.15p | 3.50p | 910358 |
| 12/05/2020 | 4.63p | 4.63p | 3.98p | 4.38p | 1206533 |
| 11/05/2020 | 4.63p | 4.71p | 4.50p | 4.63p | 380587 |
| 07/05/2020 | 5.25p | 5.25p | 4.50p | 4.63p | 913547 |
| 06/05/2020 | 6.05p | 6.05p | 5.00p | 5.25p | 1328345 |
| 04/05/2020 | 4.75p | 5.49p | 4.75p | 5.35p | 483133 |
| 01/05/2020 | 5.25p | 5.29p | 4.58p | 4.75p | 219166 |
| 30/04/2020 | 5.00p | 5.49p | 4.78p | 5.25p | 400055 |
| 29/04/2020 | 5.00p | 5.25p | 4.50p | 5.00p | 201421 |
| 28/04/2020 | 5.00p | 5.45p | 4.50p | 4.90p | 749418 |
| 27/04/2020 | 5.00p | 5.50p | 5.00p | 5.00p | 78859 |
| 24/04/2020 | 4.00p | 5.49p | 3.90p | 5.00p | 1031239 |
| 23/04/2020 | 3.75p | 4.50p | 3.75p | 4.00p | 158833 |
| 22/04/2020 | 3.75p | 4.00p | 3.70p | 3.75p | 120954 |
| 21/04/2020 | 4.25p | 4.50p | 3.60p | 3.75p | 595329 |
| 20/04/2020 | 4.63p | 4.63p | 4.25p | 4.25p | 222165 |
| 17/04/2020 | 5.00p | 5.35p | 4.50p | 4.63p | 1380766 |
| 16/04/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 43720 |
| 15/04/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 270448 |
| 14/04/2020 | 6.25p | 6.50p | 5.15p | 5.50p | 215049 |
| 09/04/2020 | 6.25p | 6.25p | 5.80p | 6.25p | 153138 |
| 08/04/2020 | 6.50p | 7.00p | 6.00p | 6.50p | 397933 |
| 07/04/2020 | 6.00p | 7.00p | 6.00p | 6.50p | 471093 |
| 06/04/2020 | 6.00p | 6.50p | 5.50p | 6.00p | 1083132 |
| 03/04/2020 | 6.50p | 6.50p | 5.10p | 6.00p | 681538 |
| 02/04/2020 | 6.50p | 7.00p | 6.30p | 6.75p | 157813 |
| 01/04/2020 | 7.00p | 7.35p | 6.25p | 6.25p | 468537 |
| 31/03/2020 | 6.50p | 7.90p | 6.50p | 7.00p | 549184 |
| 30/03/2020 | 5.50p | 6.80p | 5.15p | 6.50p | 312171 |
| 27/03/2020 | 5.50p | 6.00p | 5.11p | 5.50p | 204619 |
| 26/03/2020 | 4.75p | 5.75p | 4.51p | 5.50p | 440727 |
| 25/03/2020 | 4.50p | 5.05p | 4.50p | 4.75p | 250379 |
| 24/03/2020 | 4.25p | 4.50p | 4.25p | 4.50p | 167844 |
| 23/03/2020 | 4.50p | 4.80p | 4.00p | 4.25p | 184283 |
| 20/03/2020 | 5.25p | 5.40p | 4.50p | 4.50p | 395636 |
| 19/03/2020 | 5.05p | 5.50p | 4.50p | 5.25p | 350212 |
| 18/03/2020 | 5.75p | 5.75p | 4.50p | 5.05p | 351803 |
| 17/03/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 72150 |
| 16/03/2020 | 6.75p | 6.95p | 5.50p | 5.75p | 729020 |
| 13/03/2020 | 6.00p | 7.00p | 5.66p | 6.75p | 310863 |
| 12/03/2020 | 6.75p | 6.85p | 5.50p | 6.00p | 291311 |
| 11/03/2020 | 7.00p | 7.00p | 6.52p | 7.00p | 23157 |
| 10/03/2020 | 7.00p | 7.10p | 6.60p | 7.00p | 73252 |
| 09/03/2020 | 7.00p | 7.40p | 6.00p | 7.00p | 233348 |
| 06/03/2020 | 7.75p | 7.78p | 7.02p | 7.25p | 260881 |
| 05/03/2020 | 8.50p | 9.00p | 7.60p | 7.75p | 170208 |
| 04/03/2020 | 8.00p | 9.67p | 8.00p | 8.75p | 817575 |
*Close Price adjusted for both dividends and splits