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
10/10/2011 34.25p 36.00p 34.25p 35.00p 56646
07/10/2011 33.00p 35.50p 32.25p 34.25p 222439
06/10/2011 30.50p 34.00p 30.50p 33.00p 165597
05/10/2011 30.75p 32.50p 29.00p 30.50p 73898
04/10/2011 33.25p 33.25p 27.00p 30.50p 704367
03/10/2011 38.00p 38.00p 32.50p 33.25p 176809
30/09/2011 37.50p 41.00p 37.00p 38.00p 143398
29/09/2011 38.50p 39.00p 35.50p 37.50p 152704
28/09/2011 37.00p 41.00p 36.50p 38.50p 131061
27/09/2011 40.00p 43.69p 36.00p 37.00p 431219
26/09/2011 43.00p 43.00p 39.00p 40.00p 206497
23/09/2011 38.00p 44.00p 38.00p 42.50p 654181
22/09/2011 35.50p 42.00p 34.60p 38.00p 427546
21/09/2011 36.00p 38.50p 35.00p 36.50p 837279
20/09/2011 39.00p 39.00p 34.00p 36.00p 631634
19/09/2011 41.00p 41.75p 37.20p 39.00p 305127
16/09/2011 44.00p 44.50p 40.00p 41.00p 300463
15/09/2011 46.00p 46.00p 43.10p 44.00p 120539
14/09/2011 45.00p 46.00p 44.50p 46.00p 103952
13/09/2011 44.75p 45.20p 44.50p 45.00p 51030
12/09/2011 45.50p 46.00p 44.00p 44.75p 49030
09/09/2011 52.50p 53.50p 41.00p 45.50p 667057
08/09/2011 54.75p 55.00p 52.00p 52.25p 426886
07/09/2011 56.50p 56.50p 54.25p 54.75p 187275
06/09/2011 54.75p 57.94p 54.75p 56.50p 150315
05/09/2011 56.50p 59.00p 54.33p 54.75p 297749
02/09/2011 55.50p 57.94p 54.00p 56.50p 392230
01/09/2011 56.00p 56.95p 54.11p 56.00p 509938
31/08/2011 56.00p 62.00p 53.40p 56.00p 949121
30/08/2011 68.00p 78.50p 53.19p 55.00p 2380645
26/08/2011 79.00p 79.85p 76.50p 78.50p 171050
25/08/2011 78.50p 82.00p 78.06p 79.00p 185346
24/08/2011 78.50p 80.00p 76.00p 78.50p 220460
23/08/2011 82.00p 82.45p 77.00p 78.50p 84599
22/08/2011 84.00p 90.00p 79.98p 82.00p 88398
19/08/2011 80.00p 81.70p 75.40p 80.00p 320134
18/08/2011 85.00p 86.00p 78.00p 80.00p 525007
17/08/2011 84.50p 89.00p 83.00p 86.00p 131852
16/08/2011 86.50p 90.00p 84.00p 85.00p 149754
15/08/2011 93.00p 94.45p 85.00p 86.50p 167356
12/08/2011 89.00p 96.05p 87.50p 94.00p 374943
11/08/2011 83.50p 92.00p 80.00p 87.50p 687059
10/08/2011 78.50p 83.50p 76.00p 79.50p 790869
09/08/2011 72.50p 78.00p 65.00p 77.00p 1144889
08/08/2011 79.00p 83.00p 73.00p 75.50p 176751
05/08/2011 87.50p 87.50p 77.40p 82.50p 455481
04/08/2011 96.50p 98.00p 83.00p 87.50p 572911
03/08/2011 105.50p 106.00p 93.00p 95.50p 314837
02/08/2011 103.00p 114.98p 100.00p 105.50p 403500
01/08/2011 101.50p 107.00p 101.28p 103.50p 141622
29/07/2011 101.50p 103.00p 98.00p 100.50p 313082
28/07/2011 101.00p 105.00p 97.20p 102.50p 136211
27/07/2011 106.50p 108.00p 99.95p 102.00p 76602
26/07/2011 98.50p 109.70p 95.00p 106.50p 230553
25/07/2011 101.50p 102.00p 97.00p 98.50p 284569
22/07/2011 90.25p 109.00p 90.00p 101.50p 895219
21/07/2011 94.00p 95.88p 90.00p 90.25p 471247
20/07/2011 96.00p 96.50p 92.00p 94.00p 109586
19/07/2011 96.00p 99.00p 94.00p 96.00p 90547
18/07/2011 99.00p 99.00p 93.00p 96.00p 230798
15/07/2011 98.50p 100.00p 98.00p 99.00p 162850
14/07/2011 101.00p 104.00p 95.03p 100.00p 696586
13/07/2011 104.50p 104.50p 98.50p 101.00p 389200
12/07/2011 106.00p 106.00p 96.00p 104.50p 374240
11/07/2011 117.00p 117.00p 105.00p 107.50p 380606
08/07/2011 117.00p 118.60p 115.00p 117.00p 116802
07/07/2011 116.00p 119.00p 115.00p 117.00p 193264
06/07/2011 117.00p 120.00p 115.00p 116.50p 103902
05/07/2011 117.50p 119.00p 115.40p 117.00p 56679
04/07/2011 116.00p 119.00p 113.00p 117.50p 108764
01/07/2011 114.50p 116.50p 113.45p 116.50p 367733
30/06/2011 112.00p 117.00p 112.00p 114.50p 363867
29/06/2011 108.50p 116.00p 108.00p 112.00p 124336
28/06/2011 108.00p 110.00p 108.00p 108.50p 79749
27/06/2011 107.00p 112.00p 105.00p 108.00p 363540
24/06/2011 100.00p 110.40p 95.50p 107.00p 1393443
23/06/2011 123.50p 125.00p 90.00p 95.50p 1502351
22/06/2011 130.50p 133.00p 122.00p 123.50p 341656
21/06/2011 133.00p 134.00p 127.00p 130.50p 216532
20/06/2011 139.00p 140.00p 132.00p 133.50p 153041
17/06/2011 134.00p 141.00p 133.00p 138.50p 126192
16/06/2011 140.00p 140.00p 132.00p 134.00p 142719
15/06/2011 141.50p 142.00p 139.00p 140.00p 114326
14/06/2011 138.00p 142.00p 136.00p 140.00p 205645
13/06/2011 139.50p 140.10p 135.00p 137.00p 54333
10/06/2011 142.50p 145.00p 138.00p 139.50p 517892
09/06/2011 136.50p 145.00p 135.00p 142.50p 555272
08/06/2011 168.00p 170.00p 135.00p 137.00p 1516106
07/06/2011 168.50p 170.00p 165.00p 168.50p 109563
06/06/2011 171.50p 172.50p 167.00p 168.50p 101305
03/06/2011 171.50p 174.00p 170.00p 171.50p 293164
02/06/2011 172.00p 173.00p 167.00p 171.50p 265359
01/06/2011 169.00p 175.00p 169.00p 173.50p 274569
31/05/2011 161.00p 173.00p 158.60p 168.00p 954036
27/05/2011 135.00p 162.00p 135.00p 161.00p 413391
26/05/2011 132.50p 135.33p 130.00p 135.00p 184425
25/05/2011 127.50p 134.95p 126.00p 132.50p 398935
24/05/2011 136.50p 138.00p 125.00p 127.50p 392999
23/05/2011 145.50p 147.00p 136.00p 136.50p 425315
20/05/2011 154.00p 154.00p 145.00p 145.25p 230784
19/05/2011 156.00p 162.00p 151.00p 154.00p 802475
18/05/2011 163.00p 163.75p 150.00p 155.50p 1034349
17/05/2011 170.25p 170.25p 163.00p 163.00p 484477
16/05/2011 172.00p 185.00p 165.50p 170.25p 756850
13/05/2011 172.50p 174.00p 170.00p 172.00p 216336
12/05/2011 175.00p 176.00p 170.00p 172.50p 423038
11/05/2011 169.00p 176.00p 168.00p 174.50p 552478
10/05/2011 185.00p 186.00p 160.00p 169.00p 956648
09/05/2011 183.50p 186.00p 183.00p 185.00p 167140
06/05/2011 192.50p 192.50p 182.00p 183.50p 407110
05/05/2011 195.00p 198.00p 190.00p 192.50p 538745
04/05/2011 196.50p 198.00p 190.00p 195.50p 683869
03/05/2011 201.50p 203.00p 195.00p 196.50p 285787
28/04/2011 198.75p 203.00p 198.00p 201.50p 418215
27/04/2011 200.50p 202.00p 197.00p 198.75p 196598
26/04/2011 199.00p 203.10p 198.00p 200.50p 541621
21/04/2011 192.00p 199.50p 192.00p 198.00p 238094
20/04/2011 186.00p 192.00p 185.00p 189.50p 251138
19/04/2011 183.50p 189.00p 183.00p 186.00p 159730
18/04/2011 199.50p 200.00p 182.00p 183.50p 972226
15/04/2011 199.00p 210.00p 198.00p 199.50p 587307
14/04/2011 198.00p 202.00p 197.00p 199.00p 342071
13/04/2011 198.50p 201.00p 196.00p 198.50p 397330
12/04/2011 210.00p 211.00p 198.00p 199.00p 990344
11/04/2011 209.00p 212.00p 200.75p 210.00p 1835378
08/04/2011 194.50p 205.00p 193.00p 204.00p 2584777
07/04/2011 186.50p 196.00p 186.50p 193.00p 1342553
06/04/2011 183.50p 188.00p 182.60p 186.50p 574113
05/04/2011 182.00p 185.10p 180.00p 183.00p 406216
04/04/2011 180.00p 185.00p 179.50p 182.00p 998292
01/04/2011 172.00p 186.00p 172.00p 180.00p 719292
31/03/2011 175.00p 177.00p 168.00p 172.00p 416906
30/03/2011 175.25p 178.00p 173.00p 175.00p 469211
29/03/2011 173.00p 176.40p 172.56p 175.25p 409253
28/03/2011 173.50p 180.00p 172.00p 173.00p 396353
25/03/2011 158.00p 175.50p 157.65p 173.50p 746607
24/03/2011 156.75p 159.00p 155.00p 158.00p 463557
23/03/2011 159.50p 161.70p 154.00p 156.75p 433279
22/03/2011 175.50p 176.00p 157.05p 159.50p 946484
21/03/2011 135.50p 191.00p 135.27p 175.50p 2507241
18/03/2011 122.75p 137.00p 122.25p 136.50p 669047
17/03/2011 121.50p 124.00p 121.00p 122.25p 475694
16/03/2011 119.25p 123.00p 118.63p 121.50p 774168
15/03/2011 119.50p 121.00p 118.00p 119.00p 408420
14/03/2011 120.75p 122.00p 120.00p 120.75p 712758
11/03/2011 120.50p 121.25p 119.00p 120.25p 414424
10/03/2011 120.75p 121.50p 119.00p 119.50p 170467
09/03/2011 120.75p 121.50p 120.00p 120.75p 159288
08/03/2011 121.00p 122.50p 120.38p 120.75p 222961
07/03/2011 119.00p 122.00p 118.00p 121.00p 167270
04/03/2011 119.00p 120.25p 118.00p 119.00p 102876
03/03/2011 118.00p 120.50p 117.40p 119.50p 143050
02/03/2011 119.00p 120.00p 117.00p 118.00p 141242
01/03/2011 119.50p 120.50p 117.00p 119.00p 242290
28/02/2011 119.50p 121.00p 118.00p 119.50p 230179
25/02/2011 119.50p 121.00p 117.20p 119.50p 112244
24/02/2011 119.00p 120.00p 118.00p 119.50p 95099
23/02/2011 121.25p 122.00p 117.75p 118.25p 198218
22/02/2011 124.00p 125.75p 121.00p 121.75p 267938
21/02/2011 124.50p 126.00p 122.00p 124.00p 129668
18/02/2011 125.00p 126.09p 124.00p 124.50p 69943
17/02/2011 124.00p 126.00p 123.00p 125.00p 181579
16/02/2011 122.50p 125.00p 122.00p 124.00p 498145
15/02/2011 125.00p 126.00p 122.00p 123.00p 113189
14/02/2011 128.50p 130.00p 123.00p 125.00p 247712
11/02/2011 131.10p 132.50p 127.00p 128.50p 137755
10/02/2011 132.00p 133.00p 129.00p 131.00p 242887
09/02/2011 132.00p 132.00p 129.00p 130.50p 312809
08/02/2011 131.00p 132.00p 128.00p 130.50p 370983
07/02/2011 130.00p 134.00p 128.00p 129.00p 579873
04/02/2011 123.10p 129.50p 123.10p 129.50p 266277
03/02/2011 122.00p 127.00p 120.60p 124.50p 341747
02/02/2011 120.00p 121.72p 119.00p 121.00p 109071
01/02/2011 120.00p 123.00p 119.00p 120.00p 333138
31/01/2011 118.00p 121.00p 117.25p 120.00p 91670
28/01/2011 117.50p 118.00p 117.00p 118.00p 57255
27/01/2011 118.00p 119.00p 117.00p 117.50p 297867
26/01/2011 119.50p 119.50p 117.00p 118.00p 64922
25/01/2011 120.00p 122.00p 118.00p 119.50p 178657
24/01/2011 119.00p 122.00p 117.50p 120.00p 160538
21/01/2011 118.50p 120.00p 116.00p 119.00p 272405
20/01/2011 117.25p 120.00p 116.00p 118.50p 201486
19/01/2011 118.00p 119.24p 115.00p 117.25p 220761
18/01/2011 120.00p 120.00p 114.06p 118.00p 413210
17/01/2011 122.50p 122.50p 119.00p 120.00p 177820
14/01/2011 121.00p 122.50p 120.00p 121.25p 93622
13/01/2011 123.25p 123.25p 121.00p 121.75p 142560
12/01/2011 124.35p 125.50p 122.00p 122.75p 284752
11/01/2011 123.00p 137.75p 123.00p 124.50p 562994
10/01/2011 124.50p 126.50p 122.00p 124.00p 268071
07/01/2011 122.25p 126.48p 121.76p 124.50p 664627
06/01/2011 121.00p 123.00p 120.25p 122.25p 260741
05/01/2011 122.00p 124.00p 119.00p 121.00p 383697
04/01/2011 122.50p 125.50p 116.00p 122.00p 691727
31/12/2010 123.00p 125.00p 121.00p 121.00p 210304
30/12/2010 128.00p 129.00p 120.00p 121.50p 448319
29/12/2010 108.50p 129.90p 108.36p 128.00p 1286910
24/12/2010 95.25p 111.00p 95.25p 107.00p 1707758
23/12/2010 88.75p 98.00p 88.60p 95.25p 1546056
22/12/2010 88.50p 89.00p 88.00p 88.75p 162460

*Close Price adjusted for both dividends and splits