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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 1.60p | 1.70p | 1.42p | 1.45p | 7990632 |
| 12/03/2025 | 1.58p | 1.65p | 1.55p | 1.58p | 2507782 |
| 11/03/2025 | 1.68p | 1.68p | 1.53p | 1.58p | 7982009 |
| 10/03/2025 | 1.78p | 1.80p | 1.65p | 1.68p | 2929528 |
| 07/03/2025 | 1.93p | 2.00p | 1.75p | 1.78p | 7519381 |
| 06/03/2025 | 2.58p | 2.58p | 1.70p | 1.93p | 43854740 |
| 05/03/2025 | 1.50p | 2.32p | 1.50p | 2.24p | 39089072 |
| 04/03/2025 | 1.45p | 1.53p | 1.40p | 1.50p | 7164209 |
| 03/03/2025 | 1.35p | 1.50p | 1.33p | 1.45p | 2788066 |
| 28/02/2025 | 1.33p | 1.40p | 1.30p | 1.40p | 2878009 |
| 27/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1035183 |
| 26/02/2025 | 1.33p | 1.34p | 1.25p | 1.33p | 2493680 |
| 25/02/2025 | 1.33p | 1.35p | 1.25p | 1.30p | 1163094 |
| 24/02/2025 | 1.33p | 1.35p | 1.30p | 1.30p | 1292313 |
| 21/02/2025 | 1.33p | 1.38p | 1.27p | 1.30p | 2444917 |
| 20/02/2025 | 1.33p | 1.33p | 1.31p | 1.33p | 2570761 |
| 19/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1796109 |
| 18/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1583867 |
| 17/02/2025 | 1.38p | 1.40p | 1.30p | 1.33p | 1374561 |
| 14/02/2025 | 1.50p | 1.51p | 1.31p | 1.43p | 7320360 |
| 13/02/2025 | 1.58p | 1.60p | 1.48p | 1.50p | 4665116 |
| 12/02/2025 | 1.40p | 1.60p | 1.39p | 1.58p | 12615185 |
| 11/02/2025 | 1.38p | 1.45p | 1.37p | 1.45p | 2091106 |
| 10/02/2025 | 1.33p | 1.40p | 1.25p | 1.35p | 1817758 |
| 07/02/2025 | 1.25p | 1.40p | 1.20p | 1.33p | 4721659 |
| 06/02/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 3085899 |
| 05/02/2025 | 1.38p | 1.45p | 1.21p | 1.30p | 6881200 |
| 04/02/2025 | 1.28p | 1.30p | 1.17p | 1.28p | 7403324 |
| 03/02/2025 | 1.30p | 1.31p | 1.25p | 1.28p | 4051657 |
| 31/01/2025 | 1.30p | 1.33p | 1.28p | 1.30p | 1223097 |
| 30/01/2025 | 1.33p | 1.38p | 1.27p | 1.30p | 4854904 |
| 29/01/2025 | 1.38p | 1.40p | 1.30p | 1.33p | 3710985 |
| 28/01/2025 | 1.38p | 1.40p | 1.30p | 1.38p | 3804993 |
| 27/01/2025 | 1.38p | 1.38p | 1.35p | 1.35p | 2352798 |
| 24/01/2025 | 1.40p | 1.45p | 1.33p | 1.38p | 2555802 |
| 23/01/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 989446 |
| 22/01/2025 | 1.40p | 1.45p | 1.38p | 1.40p | 968668 |
| 21/01/2025 | 1.35p | 1.43p | 1.35p | 1.40p | 10911468 |
| 20/01/2025 | 1.38p | 1.40p | 1.34p | 1.38p | 3523559 |
| 17/01/2025 | 1.38p | 1.44p | 1.35p | 1.38p | 5936137 |
| 16/01/2025 | 1.63p | 1.75p | 1.34p | 1.40p | 14374807 |
| 15/01/2025 | 1.50p | 1.55p | 1.40p | 1.45p | 2067518 |
| 14/01/2025 | 1.55p | 1.60p | 1.46p | 1.50p | 3056886 |
| 13/01/2025 | 1.58p | 1.65p | 1.50p | 1.55p | 1220085 |
| 10/01/2025 | 1.60p | 1.65p | 1.56p | 1.58p | 1305315 |
| 09/01/2025 | 1.55p | 1.65p | 1.53p | 1.60p | 1578607 |
| 08/01/2025 | 1.55p | 1.60p | 1.55p | 1.55p | 478911 |
| 07/01/2025 | 1.60p | 1.65p | 1.55p | 1.55p | 1452897 |
| 06/01/2025 | 1.53p | 1.65p | 1.50p | 1.60p | 5974319 |
| 03/01/2025 | 1.50p | 1.55p | 1.43p | 1.50p | 4909256 |
| 02/01/2025 | 1.53p | 1.55p | 1.45p | 1.50p | 1815741 |
| 31/12/2024 | 1.53p | 1.59p | 1.50p | 1.53p | 324888 |
| 30/12/2024 | 1.50p | 1.60p | 1.45p | 1.53p | 1140845 |
| 27/12/2024 | 1.48p | 1.59p | 1.45p | 1.50p | 4604585 |
| 24/12/2024 | 1.48p | 1.50p | 1.42p | 1.48p | 716861 |
| 23/12/2024 | 1.48p | 1.50p | 1.42p | 1.48p | 1414660 |
| 20/12/2024 | 1.55p | 1.60p | 1.45p | 1.48p | 1342151 |
| 19/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 1234404 |
| 18/12/2024 | 1.50p | 1.63p | 1.45p | 1.60p | 4865064 |
| 17/12/2024 | 1.50p | 1.53p | 1.48p | 1.50p | 2013314 |
| 16/12/2024 | 1.48p | 1.55p | 1.45p | 1.50p | 2602187 |
| 13/12/2024 | 1.53p | 1.60p | 1.45p | 1.50p | 3867823 |
| 12/12/2024 | 1.48p | 1.60p | 1.45p | 1.53p | 4066964 |
| 11/12/2024 | 1.55p | 1.60p | 1.47p | 1.48p | 5847018 |
| 10/12/2024 | 1.63p | 1.67p | 1.52p | 1.55p | 4784898 |
| 09/12/2024 | 1.65p | 1.75p | 1.60p | 1.63p | 7855891 |
| 06/12/2024 | 1.48p | 1.70p | 1.48p | 1.70p | 18053824 |
| 05/12/2024 | 1.33p | 1.50p | 1.33p | 1.50p | 5201527 |
| 04/12/2024 | 1.35p | 1.40p | 1.33p | 1.37p | 2769266 |
| 03/12/2024 | 1.35p | 1.45p | 1.30p | 1.35p | 4656443 |
| 02/12/2024 | 1.38p | 1.40p | 1.34p | 1.40p | 7840636 |
| 29/11/2024 | 1.38p | 1.40p | 1.33p | 1.38p | 4000347 |
| 28/11/2024 | 1.38p | 1.45p | 1.33p | 1.38p | 5928702 |
| 27/11/2024 | 1.50p | 1.50p | 1.30p | 1.38p | 5472932 |
| 26/11/2024 | 1.53p | 1.60p | 1.45p | 1.50p | 3983334 |
| 25/11/2024 | 1.53p | 1.60p | 1.45p | 1.53p | 6803893 |
| 22/11/2024 | 1.48p | 1.55p | 1.45p | 1.53p | 3779619 |
| 21/11/2024 | 1.43p | 1.55p | 1.40p | 1.48p | 7686475 |
| 20/11/2024 | 1.45p | 1.50p | 1.37p | 1.43p | 7022225 |
| 19/11/2024 | 1.53p | 1.55p | 1.40p | 1.47p | 15131937 |
| 18/11/2024 | 1.50p | 1.60p | 1.45p | 1.53p | 26444264 |
| 15/11/2024 | 1.65p | 1.70p | 1.40p | 1.60p | 30257436 |
| 14/11/2024 | 2.30p | 2.30p | 1.60p | 1.68p | 83870368 |
| 13/11/2024 | 2.55p | 2.60p | 2.45p | 2.50p | 3979223 |
| 12/11/2024 | 2.50p | 2.55p | 2.35p | 2.55p | 3273262 |
| 11/11/2024 | 2.50p | 2.70p | 2.47p | 2.50p | 10087477 |
| 08/11/2024 | 2.40p | 2.55p | 2.35p | 2.48p | 9216963 |
| 07/11/2024 | 2.43p | 2.45p | 2.35p | 2.40p | 4039040 |
| 06/11/2024 | 2.55p | 2.60p | 2.40p | 2.43p | 5287589 |
| 05/11/2024 | 2.40p | 2.75p | 2.40p | 2.55p | 19852274 |
| 04/11/2024 | 2.25p | 2.49p | 2.20p | 2.40p | 8551264 |
| 01/11/2024 | 2.20p | 2.30p | 2.16p | 2.25p | 6263321 |
| 31/10/2024 | 2.25p | 2.27p | 2.11p | 2.20p | 10627020 |
| 30/10/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 3013072 |
| 29/10/2024 | 2.33p | 2.40p | 2.20p | 2.24p | 4108069 |
| 28/10/2024 | 2.30p | 2.40p | 2.26p | 2.35p | 6340324 |
| 25/10/2024 | 2.50p | 2.58p | 2.25p | 2.30p | 15296452 |
| 24/10/2024 | 2.38p | 2.47p | 2.35p | 2.40p | 9570524 |
| 23/10/2024 | 2.43p | 2.45p | 2.35p | 2.38p | 5074100 |
| 22/10/2024 | 2.48p | 2.60p | 2.35p | 2.45p | 21942924 |
| 21/10/2024 | 2.30p | 2.44p | 2.22p | 2.38p | 8032626 |
| 18/10/2024 | 2.35p | 2.35p | 2.27p | 2.30p | 3942629 |
| 17/10/2024 | 2.33p | 2.40p | 2.25p | 2.35p | 3907553 |
| 16/10/2024 | 2.35p | 2.55p | 2.30p | 2.30p | 4866532 |
| 15/10/2024 | 2.45p | 2.55p | 2.33p | 2.33p | 4461483 |
| 14/10/2024 | 2.45p | 2.55p | 2.32p | 2.42p | 4690979 |
| 11/10/2024 | 2.45p | 2.55p | 2.41p | 2.45p | 2706603 |
| 10/10/2024 | 2.40p | 2.55p | 2.40p | 2.45p | 5216391 |
| 09/10/2024 | 2.43p | 2.50p | 2.34p | 2.40p | 4487803 |
| 08/10/2024 | 2.58p | 2.58p | 2.32p | 2.45p | 16669529 |
| 07/10/2024 | 2.53p | 2.90p | 2.46p | 2.63p | 25745574 |
| 04/10/2024 | 2.65p | 2.70p | 2.56p | 2.60p | 7569977 |
| 03/10/2024 | 2.53p | 2.75p | 2.53p | 2.65p | 22908628 |
| 02/10/2024 | 2.25p | 2.55p | 2.25p | 2.50p | 15175377 |
| 01/10/2024 | 2.38p | 2.55p | 2.20p | 2.30p | 22358584 |
| 30/09/2024 | 2.30p | 2.35p | 2.25p | 2.25p | 5080161 |
| 27/09/2024 | 2.15p | 2.38p | 2.10p | 2.28p | 14845003 |
| 26/09/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 2807355 |
| 25/09/2024 | 2.20p | 2.21p | 2.12p | 2.15p | 6993638 |
| 24/09/2024 | 2.10p | 2.30p | 2.10p | 2.18p | 13558703 |
| 23/09/2024 | 2.25p | 2.29p | 2.02p | 2.14p | 21707840 |
| 20/09/2024 | 2.23p | 2.30p | 2.23p | 2.23p | 4423153 |
| 19/09/2024 | 2.15p | 2.35p | 2.15p | 2.29p | 16111867 |
| 18/09/2024 | 2.40p | 2.40p | 2.25p | 2.35p | 3126826 |
| 17/09/2024 | 2.28p | 2.45p | 2.28p | 2.45p | 11881452 |
| 16/09/2024 | 2.30p | 2.40p | 2.20p | 2.28p | 15067433 |
| 13/09/2024 | 2.35p | 2.35p | 2.25p | 2.35p | 7040653 |
| 12/09/2024 | 2.38p | 2.44p | 2.29p | 2.35p | 8905411 |
| 11/09/2024 | 2.38p | 2.43p | 2.25p | 2.38p | 23034130 |
| 10/09/2024 | 2.48p | 2.50p | 2.33p | 2.40p | 15289007 |
| 09/09/2024 | 2.90p | 3.00p | 2.40p | 2.50p | 36467596 |
| 06/09/2024 | 2.63p | 2.80p | 2.58p | 2.68p | 16583790 |
| 05/09/2024 | 2.58p | 2.70p | 2.58p | 2.63p | 11639926 |
| 04/09/2024 | 2.70p | 2.75p | 2.57p | 2.59p | 25713648 |
| 03/09/2024 | 2.75p | 2.80p | 2.70p | 2.73p | 8880069 |
| 02/09/2024 | 2.83p | 2.85p | 2.72p | 2.75p | 6955086 |
| 30/08/2024 | 2.83p | 2.95p | 2.82p | 2.83p | 11674691 |
| 29/08/2024 | 2.73p | 2.88p | 2.69p | 2.83p | 21234466 |
| 28/08/2024 | 2.75p | 2.78p | 2.69p | 2.73p | 14703800 |
| 27/08/2024 | 2.83p | 2.89p | 2.65p | 2.75p | 24550626 |
| 23/08/2024 | 2.83p | 2.95p | 2.76p | 2.84p | 27705482 |
| 22/08/2024 | 3.00p | 3.50p | 2.80p | 2.95p | 72897808 |
| 21/08/2024 | 2.73p | 2.85p | 2.70p | 2.83p | 5936741 |
| 20/08/2024 | 2.80p | 2.85p | 2.69p | 2.73p | 6996785 |
| 19/08/2024 | 2.65p | 2.85p | 2.56p | 2.80p | 12125965 |
| 16/08/2024 | 2.68p | 2.80p | 2.55p | 2.55p | 9084786 |
| 15/08/2024 | 2.65p | 2.78p | 2.61p | 2.68p | 8550433 |
| 14/08/2024 | 2.73p | 2.78p | 2.63p | 2.65p | 10805488 |
| 13/08/2024 | 2.83p | 2.83p | 2.72p | 2.73p | 4759926 |
| 12/08/2024 | 2.80p | 2.97p | 2.79p | 2.83p | 9006857 |
| 09/08/2024 | 2.78p | 2.85p | 2.76p | 2.80p | 4614486 |
| 08/08/2024 | 2.90p | 2.92p | 2.75p | 2.78p | 11070618 |
| 07/08/2024 | 2.68p | 3.00p | 2.68p | 2.90p | 26461200 |
| 06/08/2024 | 2.58p | 2.76p | 2.55p | 2.65p | 11392244 |
| 05/08/2024 | 2.73p | 2.73p | 2.47p | 2.58p | 26247952 |
| 02/08/2024 | 2.73p | 2.87p | 2.70p | 2.73p | 13218333 |
| 01/08/2024 | 2.75p | 2.80p | 2.67p | 2.75p | 9607470 |
| 31/07/2024 | 2.90p | 2.95p | 2.67p | 2.80p | 27583068 |
| 30/07/2024 | 2.85p | 2.95p | 2.80p | 2.90p | 10788011 |
| 29/07/2024 | 3.00p | 3.04p | 2.82p | 2.85p | 10674066 |
| 26/07/2024 | 3.00p | 3.10p | 2.86p | 3.00p | 16831134 |
| 25/07/2024 | 3.08p | 3.11p | 2.93p | 3.05p | 9629650 |
| 24/07/2024 | 3.05p | 3.20p | 3.02p | 3.05p | 14035403 |
| 23/07/2024 | 3.25p | 3.30p | 2.96p | 3.05p | 49722288 |
| 22/07/2024 | 2.88p | 3.27p | 2.80p | 3.15p | 33225586 |
| 19/07/2024 | 2.88p | 2.95p | 2.80p | 2.88p | 5137957 |
| 18/07/2024 | 2.95p | 3.00p | 2.85p | 2.88p | 11495797 |
| 17/07/2024 | 3.03p | 3.10p | 2.88p | 2.95p | 18021160 |
| 16/07/2024 | 2.98p | 3.25p | 2.95p | 3.00p | 36361304 |
| 15/07/2024 | 2.73p | 3.10p | 2.70p | 3.10p | 36292960 |
| 12/07/2024 | 2.65p | 2.88p | 2.60p | 2.72p | 21053640 |
| 11/07/2024 | 2.80p | 2.80p | 2.60p | 2.65p | 21331792 |
| 10/07/2024 | 2.78p | 2.99p | 2.77p | 2.80p | 69554336 |
| 09/07/2024 | 2.75p | 2.79p | 2.63p | 2.75p | 31200296 |
| 08/07/2024 | 2.63p | 2.87p | 2.61p | 2.80p | 47937784 |
| 05/07/2024 | 2.58p | 2.70p | 2.53p | 2.63p | 24550368 |
| 04/07/2024 | 2.58p | 2.68p | 2.49p | 2.55p | 55075400 |
| 03/07/2024 | 2.33p | 2.52p | 2.30p | 2.51p | 33208404 |
| 02/07/2024 | 2.40p | 2.40p | 2.00p | 2.40p | 22760028 |
| 01/07/2024 | 2.30p | 2.49p | 2.02p | 2.40p | 58769924 |
| 28/06/2024 | 2.40p | 2.50p | 2.33p | 2.35p | 41262780 |
| 27/06/2024 | 2.23p | 2.45p | 2.20p | 2.40p | 83331840 |
| 26/06/2024 | 2.15p | 2.35p | 2.10p | 2.26p | 338464768 |
| 25/06/2024 | 3.55p | 3.90p | 3.50p | 3.75p | 6296340 |
| 24/06/2024 | 3.68p | 3.70p | 3.50p | 3.55p | 1836833 |
| 21/06/2024 | 3.78p | 3.81p | 3.50p | 3.65p | 4367759 |
| 20/06/2024 | 3.75p | 4.19p | 3.70p | 3.78p | 6701063 |
| 19/06/2024 | 3.35p | 3.90p | 3.30p | 3.75p | 5861749 |
| 18/06/2024 | 3.45p | 3.66p | 3.40p | 3.55p | 5060904 |
| 17/06/2024 | 3.55p | 3.80p | 3.40p | 3.45p | 5939481 |
| 14/06/2024 | 3.90p | 3.92p | 3.52p | 3.55p | 9172876 |
| 13/06/2024 | 4.05p | 4.20p | 3.80p | 3.90p | 4615251 |
| 12/06/2024 | 4.15p | 4.20p | 4.00p | 4.05p | 2093321 |
| 11/06/2024 | 4.15p | 4.23p | 3.81p | 4.12p | 8835728 |
| 10/06/2024 | 4.40p | 4.60p | 4.10p | 4.15p | 5948823 |
| 07/06/2024 | 4.50p | 4.60p | 4.30p | 4.40p | 3021929 |
| 06/06/2024 | 4.50p | 4.60p | 4.43p | 4.50p | 1420144 |
| 05/06/2024 | 4.50p | 4.68p | 4.42p | 4.50p | 2880119 |
| 04/06/2024 | 4.55p | 4.86p | 4.40p | 4.50p | 6596190 |
| 03/06/2024 | 4.25p | 4.90p | 4.20p | 4.50p | 7727030 |
*Close Price adjusted for both dividends and splits