Petro Matad Ltd. (MATD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petro Matad Ltd.

Date Open High Low Close* Volume
24/04/2017 26.25p 27.70p 26.15p 27.25p 324652
21/04/2017 27.00p 28.63p 26.00p 26.63p 507364
20/04/2017 27.38p 27.65p 26.50p 26.75p 733165
19/04/2017 26.75p 28.63p 26.30p 27.38p 517861
18/04/2017 28.50p 28.77p 25.09p 26.75p 2012394
13/04/2017 28.00p 30.00p 27.50p 28.50p 879223
12/04/2017 28.50p 28.73p 27.38p 28.00p 365502
11/04/2017 28.50p 29.50p 27.70p 28.50p 1211661
10/04/2017 28.25p 29.70p 28.00p 28.63p 1175867
07/04/2017 26.12p 27.75p 26.00p 27.63p 1115686
06/04/2017 25.75p 26.85p 24.95p 26.37p 2027632
05/04/2017 25.75p 26.15p 24.50p 25.62p 585566
04/04/2017 25.75p 28.60p 24.76p 25.50p 1713824
03/04/2017 27.50p 27.75p 25.30p 25.75p 344843
31/03/2017 29.50p 29.50p 27.00p 27.50p 798804
30/03/2017 28.38p 30.00p 28.06p 29.25p 979264
29/03/2017 24.38p 27.85p 23.75p 27.75p 738316
28/03/2017 23.75p 24.70p 23.50p 24.38p 217616
27/03/2017 24.50p 24.50p 22.15p 23.75p 205520
24/03/2017 23.50p 24.60p 22.75p 24.50p 641938
23/03/2017 23.75p 23.89p 22.40p 23.50p 286651
22/03/2017 24.50p 24.85p 23.16p 23.75p 744283
21/03/2017 24.63p 26.40p 24.25p 24.50p 944567
20/03/2017 23.75p 25.03p 22.50p 24.63p 1536466
17/03/2017 26.50p 26.50p 23.50p 23.75p 2127159
16/03/2017 25.75p 29.44p 24.25p 27.00p 2868665
15/03/2017 19.75p 25.30p 19.68p 25.00p 3324347
14/03/2017 21.75p 22.40p 19.63p 20.00p 593161
13/03/2017 22.75p 23.46p 20.00p 21.75p 3419592
10/03/2017 26.75p 28.94p 23.00p 23.50p 3267131
09/03/2017 27.25p 28.55p 26.19p 26.75p 929969
08/03/2017 28.75p 29.50p 27.59p 27.63p 901502
07/03/2017 30.25p 30.95p 28.25p 29.25p 844486
06/03/2017 33.75p 33.75p 30.00p 31.25p 683962
03/03/2017 32.25p 34.00p 31.75p 32.62p 842311
02/03/2017 28.50p 32.97p 28.00p 32.00p 1287602
01/03/2017 32.75p 32.93p 28.01p 29.12p 2305538
28/02/2017 37.50p 37.85p 32.00p 32.12p 2935830
27/02/2017 36.25p 38.78p 36.11p 37.00p 1957521
24/02/2017 35.00p 37.83p 34.75p 35.75p 2869385
23/02/2017 33.88p 35.89p 33.50p 35.00p 1923940
22/02/2017 32.75p 33.50p 31.30p 33.13p 1651650
21/02/2017 33.25p 33.75p 30.65p 31.63p 1203277
20/02/2017 34.25p 34.50p 29.50p 32.50p 3039492
17/02/2017 33.38p 34.40p 29.00p 33.25p 4896263
16/02/2017 32.75p 35.87p 31.50p 33.38p 4770952
15/02/2017 30.00p 33.85p 27.00p 33.38p 5555974
14/02/2017 22.75p 30.00p 22.75p 29.88p 4972485
13/02/2017 21.75p 24.30p 21.40p 22.50p 1315063
10/02/2017 21.50p 22.50p 20.35p 21.75p 2096732
09/02/2017 23.25p 24.69p 21.00p 21.13p 3855478
08/02/2017 20.25p 23.90p 19.34p 22.62p 3993571
07/02/2017 16.50p 20.60p 15.40p 20.00p 2965434
06/02/2017 17.00p 17.05p 15.00p 16.25p 1979476
03/02/2017 17.87p 17.87p 16.28p 16.37p 1389673
02/02/2017 18.25p 18.46p 16.75p 17.87p 1602640
01/02/2017 19.50p 21.00p 17.69p 18.25p 1855227
31/01/2017 17.50p 20.50p 16.50p 19.75p 3497746
30/01/2017 20.25p 20.98p 18.03p 18.25p 3526481
27/01/2017 23.50p 27.00p 19.00p 20.75p 4854527
26/01/2017 23.75p 25.55p 23.54p 23.88p 1862053
25/01/2017 26.50p 26.50p 21.98p 24.12p 3238369
24/01/2017 24.50p 27.50p 23.00p 25.62p 6451365
23/01/2017 18.88p 23.00p 18.00p 22.25p 4055990
20/01/2017 20.75p 21.52p 16.00p 18.50p 9250605
19/01/2017 31.50p 31.62p 21.40p 22.25p 9706062
18/01/2017 27.38p 30.00p 24.00p 29.62p 9802105
17/01/2017 21.38p 27.87p 19.25p 24.12p 10639909
16/01/2017 14.88p 20.50p 14.57p 19.37p 8471046
13/01/2017 12.13p 15.50p 11.40p 13.88p 9030197
12/01/2017 9.38p 11.85p 9.38p 11.38p 8786697
11/01/2017 8.40p 9.25p 8.36p 9.25p 1778012
10/01/2017 7.88p 8.50p 7.84p 8.40p 1331911
09/01/2017 8.45p 8.47p 8.00p 8.10p 635776
06/01/2017 8.38p 8.52p 8.30p 8.45p 420913
05/01/2017 8.58p 8.75p 8.35p 8.38p 1118361
04/01/2017 8.33p 8.58p 8.33p 8.58p 680568
03/01/2017 8.13p 8.72p 8.13p 8.33p 1235937
30/12/2016 8.08p 8.23p 8.01p 8.13p 407742
29/12/2016 7.65p 8.24p 7.65p 8.08p 1449458
28/12/2016 7.33p 7.76p 7.25p 7.65p 733440
23/12/2016 7.30p 7.39p 7.15p 7.33p 225763
22/12/2016 7.43p 7.50p 7.21p 7.30p 1010756
21/12/2016 6.98p 7.49p 6.94p 7.43p 1189047
20/12/2016 7.25p 7.25p 6.81p 6.98p 757650
19/12/2016 7.58p 7.59p 6.90p 7.28p 2098629
16/12/2016 8.18p 8.20p 7.50p 7.58p 2148728
15/12/2016 8.13p 9.31p 8.00p 8.18p 6743612
14/12/2016 7.40p 8.10p 7.25p 8.05p 1777169
13/12/2016 8.83p 8.84p 7.30p 7.63p 3913391
12/12/2016 7.13p 8.72p 6.50p 8.40p 7171167
09/12/2016 9.08p 9.08p 6.50p 7.15p 16042141
08/12/2016 7.93p 9.47p 7.65p 8.78p 8885935
07/12/2016 6.78p 7.78p 6.40p 7.68p 7088560
06/12/2016 5.40p 6.92p 5.40p 6.63p 7320214
05/12/2016 4.93p 5.58p 4.93p 5.40p 3232337
02/12/2016 5.55p 5.60p 4.85p 4.93p 3504284
01/12/2016 5.95p 5.99p 5.40p 5.55p 3446765
30/11/2016 6.10p 6.42p 5.94p 5.95p 1870171
29/11/2016 6.08p 6.22p 5.79p 6.10p 2247304
28/11/2016 5.40p 6.21p 5.29p 6.08p 4155715
25/11/2016 4.88p 5.94p 4.65p 5.40p 13282337
24/11/2016 3.75p 4.73p 3.73p 4.63p 6399159
23/11/2016 3.88p 3.93p 3.67p 3.75p 1063585
22/11/2016 3.45p 3.94p 3.45p 3.80p 1811223
21/11/2016 3.55p 3.60p 3.40p 3.45p 994969
18/11/2016 3.63p 3.75p 3.43p 3.55p 953429
17/11/2016 3.78p 3.96p 3.60p 3.63p 2757412
16/11/2016 3.03p 4.38p 3.03p 3.78p 22224068
15/11/2016 2.98p 3.03p 2.98p 3.03p 50000
14/11/2016 2.98p 3.04p 2.96p 2.98p 450000
11/11/2016 2.95p 3.00p 2.90p 2.98p 783252
10/11/2016 3.08p 3.08p 2.94p 2.95p 569899
09/11/2016 3.00p 3.08p 2.90p 3.08p 1059018
08/11/2016 3.18p 3.25p 3.01p 3.08p 942562
07/11/2016 3.33p 3.33p 3.10p 3.18p 499938
04/11/2016 3.25p 3.48p 3.25p 3.33p 1765414
03/11/2016 4.25p 4.25p 3.12p 3.25p 6100556
02/11/2016 3.33p 3.85p 3.33p 3.68p 6799277
01/11/2016 3.00p 3.50p 2.90p 3.30p 2540903
31/10/2016 3.15p 3.19p 2.85p 3.00p 700542
28/10/2016 3.03p 3.39p 3.00p 3.15p 3741524
27/10/2016 2.93p 3.07p 2.93p 3.03p 787359
26/10/2016 2.93p 2.95p 2.85p 2.93p 1210525
25/10/2016 2.93p 2.93p 2.91p 2.93p 277796
24/10/2016 2.93p 2.95p 2.91p 2.93p 777275
21/10/2016 3.00p 3.00p 2.90p 2.93p 560899
20/10/2016 2.95p 3.00p 2.83p 3.00p 1507225
19/10/2016 2.95p 2.99p 2.90p 2.95p 1036675
18/10/2016 2.95p 2.98p 2.93p 2.95p 128995
17/10/2016 2.95p 3.00p 2.85p 2.95p 473388
14/10/2016 3.13p 3.13p 2.93p 2.95p 1127384
13/10/2016 2.58p 3.35p 2.58p 3.13p 7166763
12/10/2016 2.53p 2.58p 2.45p 2.58p 466385
11/10/2016 2.53p 2.60p 2.47p 2.53p 64970
10/10/2016 2.65p 2.65p 2.41p 2.53p 1535824
07/10/2016 2.65p 2.70p 2.55p 2.65p 279762
06/10/2016 2.55p 2.65p 2.53p 2.65p 517572
05/10/2016 2.55p 2.55p 2.53p 2.55p 99973
04/10/2016 2.55p 2.60p 2.53p 2.55p 301708
03/10/2016 2.58p 2.60p 2.50p 2.55p 1200585
30/09/2016 2.53p 2.70p 2.50p 2.58p 1486502
29/09/2016 2.50p 2.55p 2.46p 2.53p 543395
28/09/2016 2.50p 2.54p 2.46p 2.50p 302951
27/09/2016 2.53p 2.53p 2.45p 2.50p 226286
26/09/2016 2.48p 2.57p 2.45p 2.53p 715089
23/09/2016 2.45p 2.48p 2.43p 2.48p 335251
22/09/2016 2.43p 2.52p 2.35p 2.45p 987622
21/09/2016 2.35p 2.47p 2.30p 2.43p 494538
20/09/2016 2.55p 2.55p 2.33p 2.35p 495744
19/09/2016 2.55p 2.57p 2.46p 2.55p 1281657
16/09/2016 2.65p 2.69p 2.53p 2.55p 514644
15/09/2016 2.68p 2.72p 2.61p 2.65p 481235
14/09/2016 2.73p 2.75p 2.62p 2.68p 367500
13/09/2016 2.68p 2.75p 2.65p 2.73p 666966
12/09/2016 2.73p 2.75p 2.60p 2.68p 783436
09/09/2016 2.80p 2.80p 2.69p 2.73p 1590515
08/09/2016 2.85p 2.85p 2.75p 2.80p 582069
07/09/2016 2.85p 2.85p 2.75p 2.85p 731701
06/09/2016 2.93p 2.93p 2.80p 2.85p 1167738
05/09/2016 3.00p 3.07p 2.80p 2.93p 1829698
02/09/2016 3.05p 3.09p 2.94p 3.00p 284713
01/09/2016 3.05p 3.13p 3.01p 3.05p 472327
31/08/2016 2.93p 3.10p 2.93p 3.05p 2697200
30/08/2016 2.95p 2.95p 2.85p 2.93p 341044
26/08/2016 3.05p 3.09p 2.80p 2.95p 2017288
25/08/2016 3.15p 3.17p 2.95p 3.05p 1231154
24/08/2016 3.05p 3.18p 3.02p 3.15p 613696
23/08/2016 3.05p 3.10p 3.01p 3.05p 296896
22/08/2016 3.05p 3.09p 3.00p 3.05p 1068502
19/08/2016 3.18p 3.18p 3.01p 3.05p 766206
18/08/2016 3.08p 3.22p 3.08p 3.18p 761399
17/08/2016 3.10p 3.25p 3.02p 3.08p 2032150
16/08/2016 2.95p 3.15p 2.83p 3.10p 2126006
15/08/2016 3.20p 3.20p 2.85p 2.95p 3607691
12/08/2016 3.23p 3.36p 3.02p 3.20p 3532137
11/08/2016 3.18p 3.68p 2.90p 3.25p 13717000
10/08/2016 3.28p 3.32p 3.11p 3.18p 3617444
09/08/2016 3.53p 3.60p 3.30p 3.35p 2845015
08/08/2016 3.40p 3.75p 3.30p 3.58p 8991192
05/08/2016 1.95p 4.18p 1.90p 3.38p 35619704
04/08/2016 1.95p 1.98p 1.91p 1.95p 346319
03/08/2016 1.88p 2.00p 1.86p 1.95p 2362405
02/08/2016 1.83p 1.88p 1.81p 1.88p 527959
01/08/2016 1.83p 1.85p 1.81p 1.83p 1205906
29/07/2016 1.90p 1.91p 1.83p 1.83p 500917
28/07/2016 1.90p 1.95p 1.82p 1.90p 84962
27/07/2016 1.98p 2.00p 1.78p 1.90p 1301377
26/07/2016 2.00p 2.05p 1.95p 1.98p 676215
25/07/2016 2.05p 2.05p 1.96p 2.00p 551795
22/07/2016 2.10p 2.10p 1.98p 2.05p 438481
21/07/2016 2.13p 2.14p 2.00p 2.10p 1204849
20/07/2016 2.10p 2.14p 1.88p 2.13p 1485956
19/07/2016 1.78p 2.21p 1.78p 2.10p 5470528
18/07/2016 1.75p 1.85p 1.75p 1.78p 1032245
15/07/2016 1.90p 1.90p 1.75p 1.75p 469897
14/07/2016 1.90p 1.93p 1.86p 1.90p 245913
13/07/2016 1.93p 1.99p 1.86p 1.90p 450000
12/07/2016 1.90p 1.95p 1.86p 1.93p 1471639
11/07/2016 1.83p 1.90p 1.73p 1.90p 2838933

*Close Price adjusted for both dividends and splits