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
01/06/2020 2.35p 2.48p 2.27p 2.35p 711375
29/05/2020 2.35p 2.49p 2.27p 2.35p 124314
28/05/2020 2.35p 2.48p 2.35p 2.35p 113244
27/05/2020 2.30p 2.44p 2.26p 2.35p 1182452
26/05/2020 2.50p 2.53p 2.26p 2.30p 1158637
25/05/2020 2.55p 2.60p 2.40p 2.50p 438558
22/05/2020 2.55p 2.60p 2.40p 2.50p 438558
21/05/2020 2.58p 2.62p 2.50p 2.55p 527224
20/05/2020 2.40p 2.70p 2.40p 2.58p 1292909
19/05/2020 2.40p 2.57p 2.28p 2.40p 220270
18/05/2020 2.25p 2.50p 2.25p 2.40p 302947
15/05/2020 2.20p 2.40p 2.20p 2.25p 370811
14/05/2020 2.35p 2.40p 2.17p 2.20p 776124
13/05/2020 2.45p 2.55p 2.30p 2.35p 183604
12/05/2020 2.40p 2.45p 2.16p 2.45p 2313912
11/05/2020 2.55p 2.69p 2.35p 2.40p 2057333
08/05/2020 2.65p 2.75p 2.45p 2.55p 417161
07/05/2020 2.65p 2.75p 2.45p 2.55p 417161
06/05/2020 2.40p 2.99p 2.40p 2.65p 554930
05/05/2020 2.40p 2.50p 2.35p 2.40p 921933
04/05/2020 2.65p 2.80p 2.25p 2.40p 544746
01/05/2020 2.45p 2.77p 2.40p 2.65p 724622
30/04/2020 2.60p 2.80p 2.20p 2.45p 2074002
29/04/2020 2.15p 2.80p 2.09p 2.60p 1688975
28/04/2020 2.25p 2.33p 2.10p 2.15p 918240
27/04/2020 2.40p 2.40p 2.11p 2.25p 623295
24/04/2020 2.40p 2.50p 2.29p 2.40p 1005145
23/04/2020 2.15p 2.49p 2.13p 2.40p 773253
22/04/2020 2.15p 2.29p 2.11p 2.15p 674634
21/04/2020 2.15p 2.30p 2.09p 2.15p 739116
20/04/2020 2.25p 2.25p 2.02p 2.15p 2386674
17/04/2020 2.08p 2.30p 2.06p 2.25p 428393
16/04/2020 2.25p 2.25p 2.00p 2.08p 654600
15/04/2020 2.30p 2.35p 2.20p 2.25p 830563
14/04/2020 2.35p 2.62p 2.20p 2.30p 3042589
13/04/2020 2.60p 2.68p 2.22p 2.35p 1879319
10/04/2020 2.60p 2.68p 2.22p 2.35p 1879319
09/04/2020 2.60p 2.68p 2.22p 2.35p 1879319
08/04/2020 2.60p 2.73p 2.50p 2.70p 2318756
07/04/2020 2.25p 2.80p 2.15p 2.60p 1868094
06/04/2020 1.95p 2.39p 1.90p 2.25p 1224641
03/04/2020 1.95p 2.10p 1.86p 2.00p 824426
02/04/2020 1.95p 2.10p 1.86p 1.95p 155652
01/04/2020 2.05p 2.10p 1.80p 1.95p 319867
31/03/2020 2.05p 2.20p 1.90p 2.05p 479477
30/03/2020 2.05p 2.20p 1.92p 2.10p 553190
27/03/2020 2.05p 2.20p 1.93p 2.05p 692624
26/03/2020 2.10p 2.20p 1.93p 2.05p 807318
25/03/2020 2.15p 2.30p 1.97p 2.10p 1260374
24/03/2020 2.20p 2.50p 2.05p 2.15p 963372
23/03/2020 1.85p 2.40p 1.80p 2.20p 1305545
20/03/2020 1.95p 2.16p 1.81p 2.10p 1270262
19/03/2020 2.35p 2.35p 1.80p 1.95p 1648747
18/03/2020 2.35p 2.49p 2.22p 2.35p 1308364
17/03/2020 2.35p 2.50p 2.20p 2.35p 358404
16/03/2020 2.60p 2.60p 2.20p 2.35p 2479182
13/03/2020 2.15p 2.70p 2.15p 2.60p 1613698
12/03/2020 2.70p 2.70p 2.11p 2.15p 1668043
11/03/2020 2.70p 2.80p 2.60p 2.70p 1047977
10/03/2020 2.68p 2.86p 2.64p 2.70p 1650432
09/03/2020 2.50p 2.75p 2.00p 2.68p 3922869
06/03/2020 3.10p 3.19p 2.67p 2.80p 2154867
05/03/2020 3.15p 3.23p 3.00p 3.20p 341720
04/03/2020 3.25p 3.30p 3.10p 3.15p 571246
03/03/2020 3.25p 3.40p 3.14p 3.25p 296687
02/03/2020 3.15p 3.40p 3.05p 3.25p 971844
28/02/2020 3.40p 3.45p 3.00p 3.15p 2008162
27/02/2020 3.85p 3.89p 3.40p 3.40p 2016837
26/02/2020 3.60p 4.40p 3.60p 3.85p 7013107
25/02/2020 2.90p 3.80p 2.90p 3.55p 3070586
24/02/2020 3.05p 3.06p 2.81p 2.90p 1438622
21/02/2020 2.90p 3.09p 2.86p 3.05p 825818
20/02/2020 3.00p 3.05p 2.80p 2.90p 471269
19/02/2020 3.10p 3.12p 2.89p 3.00p 1460616
18/02/2020 3.05p 3.15p 2.83p 3.10p 1177618
17/02/2020 3.00p 3.09p 2.97p 3.00p 471270
14/02/2020 3.00p 3.10p 2.87p 3.08p 821962
13/02/2020 3.05p 3.07p 2.90p 3.00p 836265
12/02/2020 3.05p 3.09p 2.90p 3.00p 650238
11/02/2020 3.00p 3.12p 2.87p 3.05p 1097332
10/02/2020 3.20p 3.20p 2.85p 3.00p 2616289
07/02/2020 3.20p 3.37p 3.13p 3.20p 1143509
06/02/2020 3.10p 3.30p 3.10p 3.20p 1113194
05/02/2020 3.20p 3.30p 3.10p 3.10p 685578
04/02/2020 3.35p 3.37p 3.11p 3.20p 1407664
03/02/2020 3.25p 3.40p 3.25p 3.35p 1039679
31/01/2020 3.15p 3.40p 3.15p 3.25p 1364248
30/01/2020 3.40p 3.50p 3.15p 3.15p 1336853
29/01/2020 3.35p 3.50p 3.27p 3.40p 2052682
28/01/2020 3.20p 3.44p 3.15p 3.35p 1118256
27/01/2020 3.25p 3.39p 3.00p 3.19p 1469439
24/01/2020 3.25p 3.50p 3.15p 3.25p 332882
23/01/2020 3.55p 3.58p 3.35p 3.40p 898728
22/01/2020 3.60p 3.65p 3.51p 3.55p 478741
21/01/2020 3.60p 3.65p 3.53p 3.60p 215759
20/01/2020 3.55p 3.70p 3.53p 3.60p 473938
17/01/2020 3.65p 3.65p 3.50p 3.55p 1316579
16/01/2020 3.65p 3.68p 3.49p 3.65p 743304
15/01/2020 3.75p 3.83p 3.52p 3.67p 1046663
14/01/2020 3.90p 4.00p 3.71p 3.75p 1411173
13/01/2020 3.75p 4.10p 3.73p 3.95p 1474804
10/01/2020 3.70p 3.81p 3.63p 3.75p 661560
09/01/2020 3.65p 3.81p 3.62p 3.70p 1227937
08/01/2020 3.60p 3.70p 3.58p 3.65p 1075138
07/01/2020 3.70p 3.70p 3.50p 3.60p 544209
06/01/2020 3.70p 3.80p 3.50p 3.80p 483682
03/01/2020 3.75p 3.80p 3.61p 3.70p 108202
02/01/2020 3.80p 3.80p 3.50p 3.58p 1373499
01/01/2020 3.85p 3.95p 3.60p 3.80p 850478
31/12/2019 3.85p 3.95p 3.60p 3.80p 850478
30/12/2019 3.85p 3.96p 3.71p 3.85p 623029
27/12/2019 3.80p 4.00p 3.60p 3.85p 1634613
26/12/2019 3.40p 3.88p 3.35p 3.80p 2741408
25/12/2019 3.40p 3.88p 3.35p 3.80p 2741408
24/12/2019 3.40p 3.88p 3.35p 3.80p 2741408
23/12/2019 3.25p 3.50p 3.25p 3.40p 1078141
20/12/2019 3.10p 3.35p 3.10p 3.25p 601441
19/12/2019 3.25p 3.35p 3.05p 3.10p 453173
18/12/2019 3.10p 3.27p 3.00p 3.25p 1009349
17/12/2019 3.10p 3.15p 3.00p 3.10p 1030760
16/12/2019 3.25p 3.30p 3.04p 3.10p 1264448
13/12/2019 3.35p 3.40p 3.15p 3.25p 1237845
12/12/2019 3.50p 3.58p 3.30p 3.35p 1245352
11/12/2019 3.45p 3.60p 3.35p 3.50p 663449
10/12/2019 3.40p 3.50p 3.31p 3.45p 705192
09/12/2019 3.65p 3.67p 3.30p 3.40p 864439
06/12/2019 3.65p 3.79p 3.50p 3.65p 361241
05/12/2019 3.65p 3.78p 3.55p 3.65p 260433
04/12/2019 3.80p 3.87p 3.55p 3.65p 287005
03/12/2019 3.55p 3.89p 3.50p 3.80p 1065790
02/12/2019 3.35p 3.67p 3.30p 3.55p 1242096
29/11/2019 3.33p 3.38p 3.21p 3.35p 788226
28/11/2019 3.50p 3.50p 3.25p 3.33p 1574703
27/11/2019 3.55p 3.70p 3.32p 3.50p 2981729
26/11/2019 3.70p 3.72p 3.50p 3.61p 1448270
25/11/2019 3.70p 3.79p 3.64p 3.68p 821036
22/11/2019 3.75p 3.90p 3.60p 3.70p 2201397
21/11/2019 3.90p 3.90p 3.65p 3.75p 921597
20/11/2019 3.85p 3.92p 3.73p 3.90p 1659882
19/11/2019 3.75p 3.80p 3.70p 3.75p 1428202
18/11/2019 3.90p 3.90p 3.60p 3.75p 2757760
15/11/2019 3.83p 3.94p 3.80p 3.90p 2483434
14/11/2019 4.10p 4.10p 3.65p 3.83p 3344208
13/11/2019 4.40p 4.50p 3.84p 4.10p 9028816
12/11/2019 4.55p 4.59p 4.29p 4.46p 1556479
11/11/2019 4.65p 5.00p 4.45p 4.53p 3901023
08/11/2019 4.50p 4.80p 4.44p 4.65p 3214878
07/11/2019 4.25p 4.59p 4.20p 4.50p 2005182
06/11/2019 4.43p 4.47p 4.13p 4.30p 2251910
05/11/2019 4.48p 4.55p 4.38p 4.43p 1512865
04/11/2019 4.48p 4.55p 4.46p 4.48p 592378
01/11/2019 4.70p 4.72p 4.46p 4.60p 2061247
31/10/2019 4.23p 4.78p 4.22p 4.70p 5768522
30/10/2019 4.40p 4.44p 4.20p 4.23p 3834631
29/10/2019 4.80p 4.80p 4.28p 4.40p 9425459
28/10/2019 5.23p 5.24p 4.54p 4.80p 15198259
25/10/2019 5.65p 6.33p 5.05p 5.23p 28379270
24/10/2019 4.95p 5.72p 4.29p 5.50p 62180740
23/10/2019 2.70p 2.80p 2.54p 2.73p 2495721
22/10/2019 2.85p 2.93p 2.62p 2.70p 2787277
21/10/2019 2.88p 2.95p 2.83p 2.90p 3381638
18/10/2019 2.88p 3.08p 2.85p 2.92p 9938577
17/10/2019 3.00p 3.25p 2.75p 2.88p 34562748
16/10/2019 4.30p 4.68p 4.25p 4.25p 1474427
15/10/2019 4.65p 4.65p 4.25p 4.33p 2011902
14/10/2019 4.75p 4.85p 4.55p 4.80p 1485330
11/10/2019 5.13p 5.40p 4.53p 4.80p 6791522
10/10/2019 4.25p 5.50p 4.16p 5.13p 8031316
09/10/2019 4.33p 4.40p 4.00p 4.25p 2363565
08/10/2019 4.33p 4.40p 4.27p 4.33p 1089160
07/10/2019 4.38p 4.40p 4.25p 4.33p 1188373
04/10/2019 4.58p 4.58p 4.29p 4.38p 2110516
03/10/2019 4.45p 4.72p 4.41p 4.58p 3341116
02/10/2019 4.43p 4.57p 4.38p 4.45p 1215529
01/10/2019 4.63p 4.75p 4.34p 4.43p 4320102
30/09/2019 4.65p 5.00p 4.60p 4.65p 2635707
27/09/2019 4.80p 4.99p 4.58p 4.63p 2534259
26/09/2019 5.00p 5.18p 4.74p 4.80p 1066841
25/09/2019 4.63p 5.19p 4.56p 5.00p 1502696
24/09/2019 4.88p 4.90p 4.65p 4.75p 688538
23/09/2019 4.95p 5.00p 4.52p 4.88p 2875227
20/09/2019 5.18p 5.23p 4.95p 4.95p 2034241
19/09/2019 5.25p 5.30p 4.90p 5.18p 2424976
18/09/2019 5.18p 5.25p 4.76p 4.93p 5316752
17/09/2019 3.13p 5.72p 3.13p 5.18p 18738216
16/09/2019 7.43p 7.68p 6.70p 6.75p 2628836
13/09/2019 6.80p 7.60p 6.72p 7.20p 4001206
12/09/2019 6.88p 6.97p 6.70p 6.80p 1833844
11/09/2019 6.90p 7.20p 6.75p 7.00p 3037871
10/09/2019 7.63p 8.00p 6.83p 6.90p 6583282
09/09/2019 9.13p 10.00p 7.36p 7.60p 18394792
06/09/2019 8.60p 8.94p 7.15p 7.63p 9904689
05/09/2019 8.43p 8.60p 8.14p 8.55p 5019806
04/09/2019 8.20p 8.50p 7.80p 8.25p 8089301
03/09/2019 6.88p 8.20p 6.88p 8.10p 11863316
02/09/2019 5.50p 6.73p 5.39p 6.63p 6763795
30/08/2019 6.53p 6.53p 5.50p 5.60p 9515526
29/08/2019 6.95p 7.28p 6.25p 6.53p 12063539
28/08/2019 7.45p 7.55p 6.86p 7.40p 2548647
27/08/2019 8.23p 8.35p 7.40p 7.45p 3763202

*Close Price adjusted for both dividends and splits