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
26/07/2012 7.63p 8.50p 7.50p 8.38p 1567770
25/07/2012 7.63p 7.75p 7.52p 7.63p 29406
24/07/2012 7.63p 7.88p 7.50p 7.63p 124574
23/07/2012 7.63p 7.75p 7.55p 7.63p 43207
20/07/2012 8.88p 8.88p 7.63p 7.63p 201267
19/07/2012 8.88p 9.00p 8.75p 8.88p 48745
18/07/2012 9.00p 9.00p 8.63p 8.88p 88847
17/07/2012 9.13p 9.13p 8.75p 9.00p 50000
16/07/2012 8.88p 9.50p 8.65p 9.25p 128153
13/07/2012 8.88p 9.00p 8.80p 8.88p 36669
12/07/2012 8.88p 9.00p 8.75p 8.88p 130600
11/07/2012 8.88p 9.00p 8.88p 8.88p 1533
10/07/2012 9.13p 9.13p 8.75p 8.88p 67536
09/07/2012 9.38p 9.45p 8.68p 9.13p 118952
06/07/2012 9.50p 9.50p 8.67p 9.38p 193897
05/07/2012 9.25p 9.50p 9.13p 9.50p 32537
04/07/2012 9.38p 9.50p 9.11p 9.25p 115313
03/07/2012 9.63p 9.75p 9.00p 9.38p 173054
02/07/2012 9.63p 9.75p 9.50p 9.63p 65263
29/06/2012 9.63p 9.75p 9.50p 9.63p 175804
28/06/2012 9.50p 9.50p 9.25p 9.50p 70350
27/06/2012 9.63p 9.75p 9.33p 9.50p 155196
26/06/2012 9.63p 9.79p 9.24p 9.63p 129934
25/06/2012 9.38p 10.25p 9.24p 9.63p 178359
22/06/2012 9.38p 9.50p 9.12p 9.38p 86000
21/06/2012 9.75p 9.75p 9.54p 9.63p 10852
20/06/2012 8.88p 10.00p 8.88p 9.75p 690357
19/06/2012 8.88p 8.99p 8.75p 8.88p 253854
18/06/2012 8.88p 9.00p 8.80p 8.88p 177359
15/06/2012 8.88p 9.00p 8.85p 8.88p 43744
14/06/2012 8.88p 9.00p 8.77p 8.88p 31000
13/06/2012 8.88p 9.00p 8.88p 8.88p 24000
12/06/2012 9.13p 9.13p 8.75p 8.88p 176169
11/06/2012 8.88p 9.55p 8.88p 9.13p 341380
08/06/2012 9.38p 9.38p 8.80p 8.88p 108897
07/06/2012 9.13p 9.75p 8.88p 9.38p 225830
06/06/2012 9.38p 9.70p 9.00p 9.13p 583967
01/06/2012 9.63p 9.63p 9.25p 9.25p 343250
31/05/2012 9.38p 10.25p 9.25p 9.63p 353114
30/05/2012 9.50p 9.70p 9.25p 9.38p 148765
29/05/2012 9.75p 10.25p 8.00p 9.50p 1112220
28/05/2012 13.25p 13.29p 9.50p 9.88p 1521199
25/05/2012 15.00p 15.00p 12.75p 13.25p 1163043
24/05/2012 15.75p 17.00p 15.00p 16.25p 140331
23/05/2012 16.50p 16.50p 15.00p 15.75p 187000
22/05/2012 15.50p 17.00p 15.15p 16.50p 206315
21/05/2012 15.50p 17.00p 14.50p 15.50p 202777
18/05/2012 16.75p 16.75p 14.40p 15.50p 380988
17/05/2012 16.75p 18.00p 16.10p 17.25p 226715
16/05/2012 17.50p 18.00p 16.00p 16.75p 272447
15/05/2012 18.63p 19.00p 18.25p 18.63p 159069
14/05/2012 18.75p 19.00p 18.14p 18.63p 168636
11/05/2012 18.50p 19.00p 18.25p 18.75p 89415
10/05/2012 18.88p 19.00p 17.00p 18.50p 211370
09/05/2012 19.50p 20.00p 18.00p 18.88p 372774
08/05/2012 19.25p 20.00p 18.00p 19.50p 354333
04/05/2012 18.50p 20.40p 18.50p 19.25p 490428
03/05/2012 20.00p 20.50p 18.00p 18.25p 415441
02/05/2012 21.25p 21.90p 20.00p 20.00p 262901
01/05/2012 22.50p 22.50p 21.00p 21.25p 83141
30/04/2012 22.50p 22.90p 22.50p 22.50p 27500
27/04/2012 22.75p 22.90p 21.50p 22.50p 33512
26/04/2012 22.50p 23.50p 21.84p 22.75p 96752
25/04/2012 22.50p 22.50p 21.60p 22.50p 496
24/04/2012 22.00p 23.98p 21.75p 22.50p 183453
23/04/2012 23.38p 23.70p 20.03p 21.75p 333336
20/04/2012 22.50p 23.38p 22.00p 23.38p 933034
19/04/2012 24.25p 24.25p 21.20p 22.50p 384291
18/04/2012 24.25p 24.25p 23.50p 24.25p 31469
17/04/2012 24.00p 25.00p 23.50p 24.25p 323862
16/04/2012 23.25p 24.00p 21.53p 24.00p 181001
13/04/2012 22.25p 24.00p 22.00p 23.25p 89300
12/04/2012 22.13p 22.39p 22.00p 22.25p 30373
11/04/2012 22.25p 22.50p 22.00p 22.13p 205875
10/04/2012 22.25p 22.50p 22.00p 22.25p 304669
05/04/2012 23.38p 23.38p 22.00p 22.25p 722460
04/04/2012 25.13p 25.13p 23.25p 23.38p 252157
03/04/2012 25.13p 25.15p 25.00p 25.13p 67790
02/04/2012 26.12p 26.19p 24.75p 25.13p 269928
30/03/2012 26.50p 27.27p 25.72p 26.12p 104515
29/03/2012 26.12p 26.55p 26.00p 26.50p 83118
28/03/2012 26.12p 26.80p 26.01p 26.12p 127304
27/03/2012 26.25p 26.37p 26.00p 26.12p 65000
26/03/2012 26.12p 26.40p 26.00p 26.25p 47801
23/03/2012 27.50p 27.50p 26.12p 26.12p 154375
22/03/2012 27.25p 28.03p 26.50p 27.50p 481568
21/03/2012 28.50p 29.00p 27.00p 27.25p 267958
20/03/2012 28.13p 28.33p 27.45p 28.25p 763376
19/03/2012 27.75p 30.00p 27.02p 28.13p 1548901
16/03/2012 25.13p 29.48p 25.13p 27.75p 3120090
15/03/2012 25.00p 25.50p 24.75p 25.00p 592802
14/03/2012 25.00p 25.75p 24.89p 25.00p 153645
13/03/2012 25.25p 25.50p 24.75p 25.00p 281023
12/03/2012 25.75p 25.75p 24.93p 25.25p 218011
09/03/2012 26.00p 26.27p 24.58p 25.75p 182625
08/03/2012 25.00p 27.35p 24.65p 26.00p 478670
07/03/2012 23.88p 25.72p 23.83p 25.00p 219987
06/03/2012 25.25p 25.25p 22.95p 23.88p 351553
05/03/2012 25.50p 25.50p 25.00p 25.25p 67662
02/03/2012 25.62p 25.75p 25.00p 25.50p 86408
01/03/2012 25.62p 25.62p 25.00p 25.62p 132834
29/02/2012 25.50p 26.00p 24.50p 25.62p 164537
28/02/2012 27.00p 27.00p 24.50p 25.50p 170809
27/02/2012 27.00p 27.50p 26.32p 27.00p 218191
24/02/2012 27.00p 27.20p 26.12p 27.00p 364930
23/02/2012 28.50p 28.91p 26.50p 27.00p 671139
22/02/2012 26.50p 29.28p 26.40p 28.50p 1423843
21/02/2012 25.75p 28.32p 25.75p 26.50p 887703
20/02/2012 26.37p 27.00p 25.15p 25.75p 569442
17/02/2012 25.13p 26.75p 24.76p 26.37p 500259
16/02/2012 25.13p 25.15p 25.00p 25.13p 153375
15/02/2012 26.00p 26.00p 25.00p 25.13p 194308
14/02/2012 26.25p 26.35p 25.50p 26.25p 75476
13/02/2012 27.75p 27.75p 25.50p 26.25p 136738
10/02/2012 28.50p 28.50p 26.50p 27.75p 186265
09/02/2012 28.50p 28.50p 28.00p 28.50p 197717
08/02/2012 28.13p 28.50p 28.00p 28.50p 95635
07/02/2012 30.25p 30.25p 27.00p 28.13p 202126
06/02/2012 30.50p 30.75p 30.00p 30.25p 140836
03/02/2012 30.25p 30.50p 30.10p 30.25p 386998
02/02/2012 30.25p 33.00p 30.02p 30.25p 536415
01/02/2012 30.25p 30.50p 30.00p 30.25p 158542
31/01/2012 31.25p 31.48p 29.59p 30.25p 223988
30/01/2012 32.50p 32.50p 31.00p 31.25p 164758
27/01/2012 36.50p 38.00p 31.50p 32.50p 730864
26/01/2012 37.00p 37.00p 36.00p 36.50p 79246
25/01/2012 37.50p 37.89p 36.00p 36.75p 137040
24/01/2012 36.75p 38.50p 36.07p 37.50p 372788
23/01/2012 36.25p 37.50p 35.25p 36.50p 72407
20/01/2012 34.50p 38.00p 34.50p 36.00p 373804
19/01/2012 34.50p 34.90p 34.00p 34.50p 51762
18/01/2012 34.75p 34.75p 34.00p 34.50p 30288
17/01/2012 34.75p 37.00p 34.00p 34.75p 121181
16/01/2012 33.00p 35.40p 32.00p 34.75p 332575
13/01/2012 33.25p 33.25p 32.50p 33.00p 57630
12/01/2012 34.25p 35.00p 32.15p 33.25p 233799
11/01/2012 36.75p 36.75p 33.50p 34.25p 313954
10/01/2012 36.75p 38.00p 36.25p 36.75p 316540
09/01/2012 34.00p 37.00p 33.60p 36.25p 571834
06/01/2012 35.25p 36.00p 33.50p 34.00p 349054
05/01/2012 31.50p 36.00p 30.50p 35.25p 1000395
04/01/2012 25.50p 32.63p 25.50p 31.50p 728411
03/01/2012 24.75p 26.00p 24.12p 25.13p 223558
30/12/2011 24.88p 24.88p 24.08p 24.75p 7163
29/12/2011 25.13p 25.25p 24.25p 24.88p 310874
28/12/2011 25.50p 26.00p 24.00p 25.13p 191451
23/12/2011 26.25p 26.25p 25.15p 25.50p 171408
22/12/2011 25.50p 26.50p 25.00p 26.25p 608770
21/12/2011 26.50p 26.50p 25.38p 25.50p 91343
20/12/2011 26.75p 26.75p 26.00p 26.50p 425830
19/12/2011 27.00p 27.00p 26.50p 26.75p 276851
16/12/2011 27.50p 27.50p 24.99p 27.00p 719180
15/12/2011 27.50p 29.00p 27.00p 27.50p 241711
14/12/2011 32.25p 32.50p 26.50p 27.50p 1086251
13/12/2011 37.25p 38.00p 32.00p 32.25p 1024773
12/12/2011 29.00p 40.00p 28.00p 37.25p 1947902
09/12/2011 22.75p 30.00p 22.75p 29.00p 751469
08/12/2011 21.38p 22.95p 21.38p 22.75p 192723
07/12/2011 20.50p 21.60p 20.25p 21.38p 548961
06/12/2011 19.75p 23.00p 19.28p 20.50p 702530
05/12/2011 20.00p 20.50p 19.31p 19.75p 125782
02/12/2011 19.75p 21.00p 17.80p 20.00p 312112
01/12/2011 19.50p 21.00p 19.00p 19.75p 185422
30/11/2011 19.50p 20.00p 19.00p 19.50p 293962
29/11/2011 20.25p 20.30p 19.00p 19.50p 82509
28/11/2011 19.75p 20.50p 19.00p 20.25p 113716
25/11/2011 21.25p 21.25p 19.00p 19.75p 92625
24/11/2011 22.13p 22.75p 20.51p 21.25p 242864
23/11/2011 22.50p 23.00p 21.75p 22.13p 363194
22/11/2011 22.25p 23.50p 22.15p 22.50p 328593
21/11/2011 21.25p 24.00p 21.25p 22.25p 1057649
18/11/2011 18.88p 21.70p 18.50p 21.25p 1216615
17/11/2011 15.63p 21.00p 15.63p 18.88p 1226353
16/11/2011 16.13p 16.22p 15.88p 15.88p 349102
15/11/2011 16.25p 17.00p 16.05p 16.13p 1296145
14/11/2011 16.50p 16.90p 15.00p 16.25p 259947
11/11/2011 14.75p 18.00p 14.25p 16.50p 882489
10/11/2011 18.50p 19.00p 12.61p 15.25p 1589381
09/11/2011 19.25p 19.25p 17.91p 18.25p 284237
08/11/2011 19.63p 20.43p 18.99p 19.25p 559442
07/11/2011 19.88p 21.00p 19.00p 19.63p 1847350
04/11/2011 21.50p 21.95p 18.00p 18.88p 746821
03/11/2011 21.75p 22.40p 20.50p 21.50p 602147
02/11/2011 20.50p 21.50p 20.50p 20.75p 256575
01/11/2011 22.00p 22.50p 20.07p 20.50p 230051
31/10/2011 22.50p 23.00p 21.75p 21.75p 517938
28/10/2011 23.75p 25.00p 22.25p 22.50p 582626
27/10/2011 24.25p 25.24p 23.50p 23.63p 132623
26/10/2011 25.50p 25.50p 22.53p 23.25p 767517
25/10/2011 26.25p 26.37p 24.25p 25.13p 723369
24/10/2011 27.25p 27.25p 26.00p 26.25p 342637
21/10/2011 28.00p 30.48p 26.28p 27.25p 405667
20/10/2011 28.25p 28.40p 27.00p 28.00p 127500
19/10/2011 30.00p 30.30p 27.75p 28.25p 135195
18/10/2011 28.25p 31.75p 28.00p 31.25p 325387
17/10/2011 31.50p 31.50p 27.40p 28.25p 122531
14/10/2011 33.50p 33.50p 25.75p 31.50p 153448
13/10/2011 33.50p 33.50p 31.75p 33.50p 77452
12/10/2011 33.00p 34.73p 31.95p 33.50p 72800
11/10/2011 35.00p 35.00p 32.00p 33.00p 286570

*Close Price adjusted for both dividends and splits