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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
PetroNeft Resources (CDI) (PTR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/06/2022 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/06/2022 | 1.20p | 1.20p | 1.11p | 1.20p | 160361 |
| 02/06/2022 | 1.20p | 1.20p | 1.11p | 1.20p | 160361 |
| 01/06/2022 | 1.20p | 1.20p | 1.11p | 1.20p | 160361 |
| 31/05/2022 | 1.20p | 1.20p | 1.11p | 1.20p | 297069 |
| 30/05/2022 | 1.20p | 1.20p | 1.17p | 1.20p | 175000 |
| 27/05/2022 | 1.20p | 1.20p | 1.18p | 1.20p | 423 |
| 26/05/2022 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 25/05/2022 | 1.20p | 1.20p | 1.19p | 1.20p | 25252 |
| 24/05/2022 | 1.20p | 1.20p | 1.10p | 1.20p | 277558 |
| 23/05/2022 | 1.30p | 1.30p | 1.11p | 1.20p | 131398 |
| 20/05/2022 | 1.10p | 1.17p | 1.10p | 1.15p | 150000 |
| 19/05/2022 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 18/05/2022 | 1.10p | 1.15p | 1.10p | 1.10p | 586956 |
| 17/05/2022 | 1.10p | 1.14p | 1.01p | 1.10p | 64751 |
| 16/05/2022 | 1.10p | 1.10p | 1.00p | 1.10p | 226807 |
| 13/05/2022 | 1.10p | 1.10p | 1.00p | 1.10p | 6046 |
| 12/05/2022 | 1.10p | 1.10p | 1.06p | 1.10p | 306539 |
| 11/05/2022 | 1.15p | 1.16p | 1.10p | 1.15p | 405712 |
| 10/05/2022 | 1.18p | 1.19p | 1.10p | 1.15p | 220287 |
| 09/05/2022 | 1.28p | 1.28p | 1.18p | 1.18p | 323993 |
| 06/05/2022 | 1.25p | 1.29p | 1.20p | 1.28p | 130942 |
| 05/05/2022 | 1.35p | 1.37p | 1.25p | 1.25p | 478803 |
| 04/05/2022 | 1.35p | 1.38p | 1.30p | 1.35p | 161454 |
| 03/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 230770 |
| 02/05/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 102245 |
| 29/04/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 102245 |
| 28/04/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 69575 |
| 27/04/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 100000 |
| 26/04/2022 | 1.30p | 1.39p | 1.30p | 1.35p | 142480 |
| 25/04/2022 | 1.45p | 1.45p | 1.30p | 1.30p | 400000 |
| 22/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/04/2022 | 1.45p | 1.47p | 1.45p | 1.45p | 2502 |
| 20/04/2022 | 1.45p | 1.49p | 1.40p | 1.45p | 2738 |
| 19/04/2022 | 1.55p | 1.58p | 1.40p | 1.45p | 462839 |
| 18/04/2022 | 1.65p | 1.65p | 1.50p | 1.55p | 328403 |
| 15/04/2022 | 1.65p | 1.65p | 1.50p | 1.55p | 328403 |
| 14/04/2022 | 1.65p | 1.65p | 1.50p | 1.55p | 328403 |
| 13/04/2022 | 1.65p | 1.74p | 1.55p | 1.65p | 326148 |
| 12/04/2022 | 1.65p | 1.79p | 1.65p | 1.65p | 312792 |
| 11/04/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/04/2022 | 1.70p | 1.74p | 1.60p | 1.65p | 587210 |
| 07/04/2022 | 1.70p | 1.79p | 1.70p | 1.70p | 65809 |
| 06/04/2022 | 1.70p | 1.74p | 1.70p | 1.70p | 287724 |
| 05/04/2022 | 1.85p | 1.85p | 1.50p | 1.70p | 1003595 |
| 04/04/2022 | 1.30p | 1.90p | 1.30p | 1.80p | 2146399 |
| 01/04/2022 | 1.10p | 1.30p | 1.10p | 1.25p | 554308 |
| 31/03/2022 | 1.10p | 1.10p | 1.06p | 1.10p | 173408 |
| 30/03/2022 | 1.20p | 1.20p | 1.00p | 1.10p | 371356 |
| 29/03/2022 | 1.15p | 1.31p | 1.12p | 1.20p | 517241 |
| 28/03/2022 | 1.15p | 1.25p | 1.05p | 1.25p | 679907 |
| 25/03/2022 | 1.15p | 1.20p | 1.15p | 1.15p | 29166 |
| 24/03/2022 | 1.20p | 1.22p | 1.05p | 1.15p | 80053 |
| 23/03/2022 | 1.20p | 1.22p | 1.03p | 1.20p | 6822 |
| 22/03/2022 | 1.10p | 1.23p | 1.03p | 1.20p | 460513 |
| 21/03/2022 | 1.20p | 1.20p | 1.00p | 1.10p | 574270 |
| 18/03/2022 | 1.20p | 1.23p | 1.20p | 1.20p | 8130 |
| 17/03/2022 | 1.25p | 1.25p | 1.20p | 1.20p | 80004 |
| 16/03/2022 | 1.30p | 1.30p | 1.14p | 1.25p | 217107 |
| 15/03/2022 | 1.30p | 1.30p | 1.21p | 1.30p | 104931 |
| 14/03/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 256809 |
| 11/03/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 1093764 |
| 10/03/2022 | 1.25p | 1.34p | 1.22p | 1.30p | 815943 |
| 09/03/2022 | 1.10p | 1.30p | 1.00p | 1.25p | 2321512 |
| 08/03/2022 | 0.95p | 1.42p | 0.95p | 1.10p | 6643798 |
| 07/03/2022 | 0.95p | 1.00p | 0.90p | 0.95p | 1521928 |
| 04/03/2022 | 1.00p | 1.04p | 0.91p | 0.98p | 1228303 |
| 03/03/2022 | 1.00p | 1.10p | 0.95p | 1.00p | 1308514 |
| 02/03/2022 | 1.00p | 1.10p | 0.93p | 1.00p | 1816124 |
| 01/03/2022 | 1.40p | 1.45p | 1.00p | 1.00p | 5115189 |
| 28/02/2022 | 1.80p | 1.80p | 1.10p | 1.40p | 12341380 |
| 25/02/2022 | 1.80p | 1.90p | 1.72p | 1.80p | 1714950 |
| 24/02/2022 | 2.40p | 2.44p | 1.73p | 1.80p | 4356322 |
| 23/02/2022 | 2.50p | 2.70p | 2.38p | 2.45p | 982737 |
| 22/02/2022 | 3.15p | 3.15p | 2.32p | 2.50p | 2344886 |
| 21/02/2022 | 3.15p | 3.15p | 3.00p | 3.15p | 9686 |
| 18/02/2022 | 3.15p | 3.20p | 3.00p | 3.15p | 70504 |
| 17/02/2022 | 3.15p | 3.15p | 2.98p | 3.15p | 190000 |
| 16/02/2022 | 3.15p | 3.26p | 3.15p | 3.15p | 2800 |
| 15/02/2022 | 3.15p | 3.15p | 3.00p | 3.15p | 949818 |
| 14/02/2022 | 3.25p | 3.34p | 3.08p | 3.15p | 853907 |
| 11/02/2022 | 3.25p | 3.33p | 3.20p | 3.25p | 300000 |
| 10/02/2022 | 3.25p | 3.36p | 3.19p | 3.25p | 121008 |
| 09/02/2022 | 3.20p | 3.39p | 3.11p | 3.25p | 165104 |
| 08/02/2022 | 3.15p | 3.20p | 3.15p | 3.20p | 8064 |
| 07/02/2022 | 3.15p | 3.20p | 3.05p | 3.15p | 4079 |
| 04/02/2022 | 3.15p | 3.28p | 2.90p | 3.15p | 1568884 |
| 03/02/2022 | 2.65p | 3.37p | 2.65p | 3.15p | 3495278 |
| 02/02/2022 | 2.60p | 2.67p | 2.54p | 2.65p | 813517 |
| 01/02/2022 | 2.65p | 2.69p | 2.60p | 2.60p | 678519 |
| 31/01/2022 | 2.65p | 2.69p | 2.58p | 2.65p | 1592282 |
| 28/01/2022 | 2.60p | 2.70p | 2.55p | 2.65p | 1947697 |
| 27/01/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 11556 |
| 26/01/2022 | 2.60p | 2.66p | 2.40p | 2.60p | 234052 |
| 25/01/2022 | 2.60p | 2.68p | 2.55p | 2.60p | 810310 |
| 24/01/2022 | 2.65p | 2.78p | 2.42p | 2.60p | 1995109 |
| 21/01/2022 | 2.90p | 2.96p | 2.50p | 2.65p | 1005973 |
| 20/01/2022 | 3.05p | 3.05p | 2.78p | 2.90p | 1048082 |
| 19/01/2022 | 3.10p | 3.10p | 3.00p | 3.05p | 292569 |
| 18/01/2022 | 3.30p | 3.30p | 3.00p | 3.10p | 744208 |
| 17/01/2022 | 3.35p | 3.40p | 3.20p | 3.30p | 196002 |
| 14/01/2022 | 3.60p | 3.60p | 3.28p | 3.35p | 2641516 |
| 13/01/2022 | 3.65p | 3.67p | 3.60p | 3.60p | 496109 |
| 12/01/2022 | 3.60p | 3.69p | 3.38p | 3.60p | 1718558 |
| 10/01/2022 | 4.25p | 4.25p | 3.60p | 3.75p | 1375137 |
| 07/01/2022 | 4.30p | 4.60p | 4.20p | 4.25p | 1424057 |
| 06/01/2022 | 4.40p | 4.45p | 4.20p | 4.30p | 451808 |
| 05/01/2022 | 4.15p | 4.88p | 4.15p | 4.40p | 2778679 |
| 04/01/2022 | 3.80p | 4.16p | 3.80p | 4.15p | 2377109 |
| 31/12/2021 | 3.80p | 4.00p | 3.78p | 3.90p | 262221 |
| 30/12/2021 | 3.85p | 3.90p | 3.76p | 3.80p | 1001733 |
| 29/12/2021 | 3.30p | 3.90p | 3.30p | 3.80p | 1499897 |
| 24/12/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 23/12/2021 | 3.30p | 3.48p | 3.30p | 3.30p | 68276 |
| 22/12/2021 | 3.50p | 3.52p | 3.30p | 3.30p | 626532 |
| 21/12/2021 | 3.00p | 3.59p | 3.00p | 3.50p | 1340904 |
| 20/12/2021 | 2.85p | 3.10p | 2.70p | 3.00p | 653014 |
| 17/12/2021 | 2.85p | 2.95p | 2.70p | 2.85p | 173275 |
| 16/12/2021 | 2.90p | 2.90p | 2.80p | 2.85p | 250000 |
| 15/12/2021 | 2.90p | 2.91p | 2.80p | 2.90p | 1002000 |
| 14/12/2021 | 3.15p | 3.15p | 2.80p | 2.90p | 743118 |
| 13/12/2021 | 3.15p | 3.30p | 3.00p | 3.15p | 556201 |
| 10/12/2021 | 3.15p | 3.30p | 3.01p | 3.15p | 432878 |
| 09/12/2021 | 3.15p | 3.29p | 3.00p | 3.15p | 286809 |
| 08/12/2021 | 3.10p | 3.27p | 3.05p | 3.15p | 129854 |
| 07/12/2021 | 3.10p | 3.20p | 3.03p | 3.10p | 431699 |
| 06/12/2021 | 3.10p | 3.20p | 3.01p | 3.10p | 69408 |
| 03/12/2021 | 3.10p | 3.20p | 3.10p | 3.10p | 253380 |
| 02/12/2021 | 3.10p | 3.20p | 3.00p | 3.10p | 118612 |
| 01/12/2021 | 3.15p | 3.24p | 3.00p | 3.10p | 143654 |
| 30/11/2021 | 3.20p | 3.20p | 3.00p | 3.15p | 1031544 |
| 29/11/2021 | 3.35p | 3.35p | 3.10p | 3.20p | 464417 |
| 26/11/2021 | 3.40p | 3.46p | 3.35p | 3.35p | 76362 |
| 25/11/2021 | 3.40p | 3.46p | 3.30p | 3.40p | 153783 |
| 24/11/2021 | 3.40p | 3.46p | 3.30p | 3.40p | 199300 |
| 23/11/2021 | 3.35p | 3.47p | 3.26p | 3.40p | 930178 |
| 22/11/2021 | 3.65p | 3.65p | 3.26p | 3.50p | 1892305 |
| 19/11/2021 | 3.65p | 3.68p | 3.65p | 3.65p | 48508 |
| 18/11/2021 | 3.65p | 3.68p | 3.65p | 3.65p | 113864 |
| 17/11/2021 | 3.70p | 3.74p | 3.60p | 3.65p | 516756 |
| 16/11/2021 | 3.80p | 3.80p | 3.60p | 3.70p | 1203242 |
| 15/11/2021 | 3.90p | 3.90p | 3.71p | 3.80p | 60000 |
| 12/11/2021 | 3.90p | 3.90p | 3.82p | 3.90p | 102951 |
| 11/11/2021 | 3.85p | 3.97p | 3.81p | 3.90p | 335933 |
| 10/11/2021 | 3.95p | 3.95p | 3.80p | 3.85p | 257353 |
| 09/11/2021 | 4.00p | 4.08p | 3.84p | 3.84p | 97314 |
| 08/11/2021 | 3.90p | 4.00p | 3.90p | 4.00p | 131432 |
| 05/11/2021 | 3.90p | 3.98p | 3.80p | 3.90p | 27762 |
| 04/11/2021 | 3.95p | 4.07p | 3.83p | 3.90p | 3268692 |
| 03/11/2021 | 3.95p | 4.07p | 3.88p | 3.95p | 158141 |
| 02/11/2021 | 4.10p | 4.10p | 3.88p | 3.95p | 710193 |
| 01/11/2021 | 4.10p | 4.20p | 4.03p | 4.10p | 215543 |
| 29/10/2021 | 3.90p | 4.19p | 3.90p | 4.10p | 527596 |
| 28/10/2021 | 3.85p | 3.99p | 3.80p | 3.90p | 1186213 |
| 27/10/2021 | 3.85p | 3.90p | 3.80p | 3.85p | 1923440 |
| 26/10/2021 | 3.95p | 4.00p | 3.90p | 3.90p | 231619 |
| 25/10/2021 | 3.75p | 4.20p | 3.60p | 3.95p | 5728617 |
| 22/10/2021 | 3.80p | 3.93p | 3.75p | 3.75p | 612725 |
| 21/10/2021 | 3.80p | 4.00p | 3.68p | 3.80p | 204235 |
| 20/10/2021 | 3.80p | 3.90p | 3.80p | 3.80p | 0 |
| 19/10/2021 | 3.80p | 3.93p | 3.60p | 3.90p | 2213454 |
| 18/10/2021 | 3.70p | 3.80p | 3.70p | 3.80p | 158436 |
| 15/10/2021 | 3.80p | 3.80p | 3.67p | 3.70p | 347974 |
| 14/10/2021 | 3.80p | 3.94p | 3.80p | 3.80p | 100 |
| 13/10/2021 | 3.80p | 3.80p | 3.67p | 3.80p | 109136 |
| 12/10/2021 | 3.90p | 4.08p | 3.74p | 3.80p | 227523 |
| 11/10/2021 | 4.00p | 4.08p | 3.90p | 3.90p | 346674 |
| 08/10/2021 | 4.05p | 4.05p | 4.00p | 4.00p | 633224 |
| 07/10/2021 | 3.90p | 4.20p | 3.85p | 4.05p | 1711307 |
| 06/10/2021 | 3.65p | 4.00p | 3.65p | 3.90p | 1769832 |
| 05/10/2021 | 3.55p | 3.70p | 3.42p | 3.65p | 757559 |
| 04/10/2021 | 3.55p | 3.67p | 3.55p | 3.55p | 112955 |
| 01/10/2021 | 3.55p | 3.65p | 3.40p | 3.60p | 786919 |
| 30/09/2021 | 3.85p | 3.85p | 3.40p | 3.55p | 3659778 |
| 29/09/2021 | 3.85p | 4.10p | 3.85p | 3.85p | 770466 |
| 28/09/2021 | 3.80p | 3.99p | 3.70p | 3.85p | 968828 |
| 27/09/2021 | 3.85p | 3.90p | 3.70p | 3.80p | 539439 |
| 24/09/2021 | 3.85p | 3.87p | 3.80p | 3.85p | 373154 |
| 23/09/2021 | 4.05p | 4.30p | 3.80p | 3.85p | 1446078 |
| 22/09/2021 | 3.65p | 3.88p | 3.65p | 3.85p | 927200 |
| 21/09/2021 | 3.70p | 3.78p | 3.50p | 3.65p | 225739 |
| 20/09/2021 | 3.75p | 3.75p | 3.60p | 3.70p | 359560 |
| 17/09/2021 | 3.90p | 3.92p | 3.73p | 3.75p | 633352 |
| 16/09/2021 | 3.65p | 3.97p | 3.54p | 3.90p | 1867226 |
| 15/09/2021 | 3.60p | 3.65p | 3.53p | 3.65p | 372178 |
| 14/09/2021 | 3.60p | 3.67p | 3.53p | 3.60p | 573784 |
| 13/09/2021 | 3.60p | 3.60p | 3.54p | 3.60p | 233369 |
| 10/09/2021 | 3.60p | 3.70p | 3.55p | 3.60p | 639380 |
| 09/09/2021 | 3.60p | 3.70p | 3.54p | 3.60p | 263239 |
| 08/09/2021 | 3.60p | 3.68p | 3.53p | 3.60p | 617470 |
| 07/09/2021 | 3.80p | 3.88p | 3.50p | 3.60p | 1618436 |
| 06/09/2021 | 3.75p | 3.80p | 3.70p | 3.80p | 3127071 |
| 03/09/2021 | 3.70p | 3.80p | 3.70p | 3.75p | 81918 |
| 02/09/2021 | 3.70p | 3.80p | 3.60p | 3.70p | 83461 |
| 01/09/2021 | 3.45p | 3.80p | 3.41p | 3.70p | 765452 |
| 31/08/2021 | 3.45p | 3.47p | 3.40p | 3.45p | 620723 |
| 27/08/2021 | 3.25p | 3.45p | 3.25p | 3.45p | 408160 |
| 26/08/2021 | 3.35p | 3.42p | 3.20p | 3.25p | 1241976 |
| 25/08/2021 | 3.35p | 3.35p | 3.21p | 3.35p | 78970 |
| 24/08/2021 | 3.35p | 3.44p | 3.22p | 3.35p | 228471 |
*Close Price adjusted for both dividends and splits