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
01/10/2015 3.88p 3.88p 3.78p 3.88p 59063
30/09/2015 3.88p 4.25p 3.87p 3.88p 60000
29/09/2015 3.88p 4.25p 3.87p 3.88p 50981
28/09/2015 3.88p 3.88p 3.88p 3.88p 0
25/09/2015 3.88p 4.25p 3.88p 3.88p 0
24/09/2015 4.00p 4.00p 3.85p 3.88p 45723
23/09/2015 4.00p 4.00p 3.87p 4.00p 10000
22/09/2015 4.00p 4.21p 3.87p 4.00p 12985
21/09/2015 4.00p 4.24p 3.85p 4.00p 181044
18/09/2015 4.00p 4.14p 3.75p 4.00p 24388
17/09/2015 4.00p 4.00p 4.00p 4.00p 0
16/09/2015 4.00p 4.00p 3.82p 4.00p 9434
15/09/2015 4.13p 4.13p 3.85p 4.00p 91927
14/09/2015 3.75p 4.13p 3.75p 4.13p 85836
11/09/2015 3.63p 3.75p 3.63p 3.75p 156862
10/09/2015 3.63p 3.63p 3.63p 3.63p 0
09/09/2015 3.63p 3.63p 3.50p 3.63p 16000
08/09/2015 3.63p 4.00p 3.57p 3.63p 25000
07/09/2015 3.63p 3.63p 3.52p 3.63p 48192
04/09/2015 3.63p 3.63p 3.63p 3.63p 0
03/09/2015 3.63p 3.63p 3.63p 3.63p 0
02/09/2015 3.63p 3.63p 3.63p 3.63p 0
01/09/2015 3.63p 3.75p 3.63p 3.63p 26993
28/08/2015 3.50p 3.90p 3.50p 3.63p 65000
27/08/2015 3.38p 3.69p 3.38p 3.50p 89000
26/08/2015 3.38p 3.50p 3.38p 3.38p 50000
25/08/2015 3.38p 3.38p 3.38p 3.38p 0
24/08/2015 3.63p 3.63p 3.25p 3.38p 81678
21/08/2015 3.63p 3.63p 3.50p 3.63p 239650
20/08/2015 3.75p 3.90p 3.51p 3.63p 130412
19/08/2015 3.88p 4.00p 3.75p 3.75p 0
18/08/2015 3.88p 3.88p 3.88p 3.88p 0
17/08/2015 3.88p 3.88p 3.60p 3.88p 60000
14/08/2015 4.00p 4.13p 3.80p 3.88p 121588
13/08/2015 4.13p 4.25p 3.91p 4.00p 533620
12/08/2015 4.00p 4.25p 3.81p 4.13p 419771
11/08/2015 4.25p 4.25p 3.55p 4.00p 1292826
10/08/2015 4.25p 4.39p 4.25p 4.25p 15000
07/08/2015 4.13p 4.25p 4.04p 4.25p 162129
06/08/2015 4.13p 4.13p 4.09p 4.13p 42296
05/08/2015 4.13p 4.25p 4.08p 4.13p 94803
04/08/2015 4.63p 4.63p 4.24p 4.38p 108371
03/08/2015 4.63p 4.63p 4.50p 4.63p 127280
31/07/2015 4.63p 4.63p 4.55p 4.63p 36362
30/07/2015 4.63p 4.63p 4.60p 4.63p 6521
29/07/2015 4.63p 5.00p 4.50p 4.63p 107444
28/07/2015 4.63p 4.63p 4.60p 4.63p 1983
27/07/2015 4.63p 4.70p 4.63p 4.63p 120000
24/07/2015 4.75p 5.00p 4.58p 4.63p 164638
23/07/2015 4.63p 5.09p 4.63p 4.75p 918603
22/07/2015 4.75p 4.90p 4.59p 4.63p 442309
21/07/2015 5.25p 5.25p 4.50p 4.75p 1066193
20/07/2015 4.38p 5.40p 4.35p 5.25p 971553
17/07/2015 4.25p 4.47p 4.25p 4.38p 196798
16/07/2015 4.13p 4.38p 4.00p 4.25p 159263
15/07/2015 3.88p 4.18p 3.88p 4.13p 532257
14/07/2015 3.88p 4.00p 3.88p 3.88p 22083
13/07/2015 4.00p 4.00p 3.88p 3.88p 10000
10/07/2015 4.00p 4.00p 3.90p 4.00p 2001
09/07/2015 4.00p 4.00p 4.00p 4.00p 0
08/07/2015 4.00p 4.14p 3.88p 4.00p 13560
07/07/2015 3.88p 4.03p 3.88p 4.00p 102201
06/07/2015 4.13p 4.13p 3.82p 3.88p 79089
03/07/2015 4.25p 4.25p 4.00p 4.13p 17345
02/07/2015 4.38p 4.38p 4.25p 4.25p 25615
01/07/2015 4.38p 4.38p 4.38p 4.38p 0
30/06/2015 4.25p 4.48p 4.25p 4.38p 30000
29/06/2015 4.63p 4.63p 4.15p 4.25p 233578
26/06/2015 5.00p 5.00p 4.75p 4.75p 77500
25/06/2015 5.38p 5.38p 4.75p 5.00p 225131
24/06/2015 5.75p 5.75p 5.25p 5.38p 171808
23/06/2015 5.88p 5.92p 5.75p 5.75p 210593
22/06/2015 6.25p 6.40p 5.85p 5.88p 290204
19/06/2015 5.75p 5.88p 5.51p 5.88p 1675
18/06/2015 6.00p 6.00p 5.51p 5.75p 153256
17/06/2015 6.13p 6.14p 5.75p 6.00p 240837
16/06/2015 6.13p 6.13p 5.96p 6.13p 54703
15/06/2015 6.38p 6.38p 6.00p 6.13p 53079
12/06/2015 6.50p 6.50p 6.08p 6.38p 58369
11/06/2015 6.25p 6.70p 6.25p 6.50p 206889
10/06/2015 6.63p 6.63p 6.25p 6.38p 154578
09/06/2015 6.63p 6.63p 6.25p 6.63p 202606
08/06/2015 6.63p 6.63p 6.31p 6.63p 30000
05/06/2015 6.88p 6.88p 6.50p 6.63p 175510
04/06/2015 6.88p 7.25p 6.88p 6.88p 123025
03/06/2015 6.88p 6.88p 6.88p 6.88p 0
02/06/2015 6.88p 7.02p 6.88p 6.88p 3418
01/06/2015 6.50p 7.30p 6.50p 6.88p 494543
29/05/2015 6.50p 6.50p 6.25p 6.50p 57080
28/05/2015 6.63p 6.75p 6.26p 6.50p 98166
27/05/2015 6.75p 6.75p 6.50p 6.63p 8395
26/05/2015 6.75p 6.90p 6.50p 6.75p 156596
22/05/2015 6.88p 6.88p 6.60p 6.75p 43562
21/05/2015 7.13p 7.13p 6.75p 6.88p 131187
20/05/2015 7.13p 7.13p 6.75p 7.13p 3400
19/05/2015 6.50p 7.30p 6.50p 7.13p 449361
18/05/2015 6.50p 6.65p 6.50p 6.50p 5639
15/05/2015 6.38p 6.75p 6.30p 6.50p 96862
14/05/2015 6.50p 6.50p 6.38p 6.38p 0
13/05/2015 6.38p 6.75p 6.30p 6.50p 452355
12/05/2015 6.38p 6.46p 6.31p 6.38p 15307
11/05/2015 6.50p 6.67p 6.35p 6.38p 148297
08/05/2015 6.88p 6.88p 6.35p 6.50p 311637
07/05/2015 7.00p 7.00p 6.60p 6.88p 329400
06/05/2015 7.25p 7.25p 6.75p 7.00p 244126
05/05/2015 6.63p 7.50p 6.42p 7.13p 208639
01/05/2015 6.75p 7.00p 6.50p 6.63p 359113
30/04/2015 5.75p 7.62p 5.75p 6.75p 968530
29/04/2015 6.00p 6.14p 5.75p 5.75p 422603
28/04/2015 5.88p 6.25p 5.66p 6.00p 125000
27/04/2015 5.88p 5.98p 5.66p 5.88p 6061
24/04/2015 6.00p 6.14p 5.63p 5.88p 85768
23/04/2015 5.88p 6.17p 5.75p 6.00p 343773
22/04/2015 5.88p 5.95p 5.88p 5.88p 25136
21/04/2015 5.88p 6.00p 5.85p 5.88p 99495
20/04/2015 5.63p 5.88p 5.63p 5.88p 133875
17/04/2015 5.88p 5.88p 5.40p 5.63p 347482
16/04/2015 5.50p 6.12p 5.50p 5.88p 308108
15/04/2015 6.00p 6.00p 5.25p 5.50p 190018
14/04/2015 5.63p 6.15p 5.63p 6.00p 334976
13/04/2015 6.25p 6.25p 5.59p 5.63p 1408214
10/04/2015 6.63p 6.65p 6.00p 6.25p 1286707
09/04/2015 7.38p 7.65p 6.20p 6.63p 2024992
08/04/2015 8.88p 9.50p 7.10p 7.38p 4394922
07/04/2015 5.38p 10.25p 4.55p 8.88p 11250275
02/04/2015 5.63p 5.63p 5.25p 5.38p 41590
01/04/2015 5.75p 5.75p 5.25p 5.63p 25634
31/03/2015 5.75p 5.88p 5.25p 5.75p 240000
30/03/2015 5.75p 6.09p 5.50p 5.75p 277237
27/03/2015 6.00p 6.00p 5.50p 5.75p 267545
26/03/2015 5.25p 6.00p 5.25p 6.00p 250785
25/03/2015 5.13p 5.50p 5.00p 5.13p 323983
24/03/2015 5.00p 5.50p 4.94p 5.13p 132069
23/03/2015 4.50p 5.00p 4.50p 5.00p 170000
20/03/2015 4.38p 4.50p 4.05p 4.50p 111172
19/03/2015 4.38p 4.70p 4.10p 4.38p 170658
18/03/2015 4.63p 4.70p 4.02p 4.38p 100545
17/03/2015 5.25p 5.45p 4.35p 4.63p 542607
16/03/2015 4.25p 7.00p 4.25p 5.25p 1913273
13/03/2015 4.13p 4.25p 4.07p 4.25p 47000
12/03/2015 3.88p 4.50p 3.87p 4.13p 231894
11/03/2015 3.88p 4.10p 3.60p 3.88p 277000
10/03/2015 3.88p 3.88p 3.88p 3.88p 0
09/03/2015 3.63p 4.00p 3.63p 3.88p 357345
06/03/2015 3.63p 3.63p 3.63p 3.63p 0
05/03/2015 3.63p 3.63p 3.50p 3.63p 5000
04/03/2015 3.63p 3.63p 3.63p 3.63p 0
03/03/2015 3.50p 3.75p 3.30p 3.63p 72655
02/03/2015 3.50p 3.50p 3.50p 3.50p 0
27/02/2015 3.50p 3.50p 3.50p 3.50p 0
26/02/2015 3.50p 3.50p 3.30p 3.50p 499
25/02/2015 3.50p 3.75p 3.37p 3.50p 180370
24/02/2015 3.25p 3.55p 3.11p 3.50p 99707
23/02/2015 3.38p 3.62p 3.00p 3.25p 112197
20/02/2015 3.38p 3.38p 3.00p 3.38p 17939
19/02/2015 3.38p 3.38p 3.10p 3.38p 20500
18/02/2015 3.50p 3.50p 3.30p 3.38p 70000
17/02/2015 3.50p 3.50p 3.50p 3.50p 0
16/02/2015 3.38p 3.60p 3.00p 3.50p 118223
13/02/2015 3.38p 3.38p 3.00p 3.38p 6600
12/02/2015 3.38p 3.38p 3.38p 3.38p 0
11/02/2015 3.38p 3.38p 3.00p 3.38p 348
10/02/2015 3.38p 3.38p 3.00p 3.38p 1000
09/02/2015 3.38p 3.47p 3.00p 3.38p 5750
06/02/2015 3.50p 3.50p 3.00p 3.38p 50171
05/02/2015 3.50p 3.50p 3.50p 3.50p 0
04/02/2015 3.50p 3.50p 3.50p 3.50p 0
03/02/2015 3.50p 3.50p 3.00p 3.50p 4000
02/02/2015 3.25p 3.50p 3.00p 3.50p 94016
30/01/2015 3.63p 3.63p 3.01p 3.25p 25000
29/01/2015 3.88p 3.88p 3.50p 3.63p 25285
28/01/2015 4.13p 4.13p 3.50p 3.88p 125000
27/01/2015 4.25p 4.25p 3.89p 4.13p 16590
26/01/2015 4.25p 4.48p 4.21p 4.25p 103749
23/01/2015 4.25p 4.30p 4.00p 4.25p 165099
22/01/2015 4.25p 4.50p 4.00p 4.25p 386918
21/01/2015 3.63p 4.50p 3.10p 4.13p 2104454
20/01/2015 2.75p 4.80p 2.50p 3.63p 2096425
19/01/2015 2.25p 2.75p 2.05p 2.75p 210273
16/01/2015 2.25p 2.25p 2.25p 2.25p 0
15/01/2015 2.25p 2.25p 2.10p 2.25p 945
14/01/2015 2.38p 2.38p 2.10p 2.25p 35836
13/01/2015 2.38p 2.50p 2.25p 2.38p 15741
12/01/2015 2.38p 2.50p 2.38p 2.38p 50000
09/01/2015 2.38p 2.38p 2.25p 2.38p 4000
08/01/2015 2.38p 2.38p 2.33p 2.38p 530
07/01/2015 2.25p 2.50p 2.25p 2.38p 122580
06/01/2015 2.25p 2.25p 2.08p 2.25p 24000
05/01/2015 2.25p 2.30p 2.06p 2.25p 44851
02/01/2015 2.13p 2.25p 2.13p 2.25p 58933
31/12/2014 2.25p 2.25p 2.00p 2.13p 15547
30/12/2014 2.25p 2.25p 2.00p 2.25p 8640
29/12/2014 2.25p 2.25p 2.25p 2.25p 0
24/12/2014 2.25p 2.25p 2.00p 2.25p 103782
23/12/2014 2.25p 2.50p 2.00p 2.25p 65000
22/12/2014 2.25p 2.25p 2.20p 2.25p 20386
19/12/2014 2.25p 2.75p 2.25p 2.25p 0
18/12/2014 2.25p 2.25p 2.00p 2.25p 147252
17/12/2014 2.25p 2.25p 2.25p 2.25p 0
16/12/2014 2.25p 2.25p 2.00p 2.25p 17917

*Close Price adjusted for both dividends and splits