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
04/12/2018 2.33p 2.35p 2.27p 2.28p 1580347
03/12/2018 2.33p 2.48p 2.19p 2.33p 6169323
30/11/2018 2.18p 2.48p 2.17p 2.35p 7777816
29/11/2018 2.33p 2.34p 2.14p 2.20p 4634546
28/11/2018 2.45p 2.50p 2.30p 2.33p 5562726
27/11/2018 2.68p 2.73p 2.25p 2.45p 16793716
26/11/2018 2.75p 3.30p 2.52p 2.70p 51169936
23/11/2018 5.03p 5.11p 5.00p 5.10p 1078900
22/11/2018 5.10p 5.14p 5.00p 5.03p 1345976
21/11/2018 5.10p 5.15p 5.05p 5.10p 1026386
20/11/2018 5.13p 5.64p 5.03p 5.30p 5852323
19/11/2018 5.30p 5.35p 5.00p 5.13p 4680650
16/11/2018 5.23p 5.45p 5.10p 5.30p 4103984
15/11/2018 5.65p 5.65p 5.16p 5.28p 3648873
14/11/2018 5.85p 5.90p 5.60p 5.69p 2568161
13/11/2018 6.08p 6.09p 5.70p 6.00p 3166928
12/11/2018 6.20p 6.35p 6.05p 6.08p 1721005
09/11/2018 6.20p 6.78p 6.12p 6.20p 8875228
08/11/2018 6.35p 6.59p 6.17p 6.20p 2695557
07/11/2018 6.40p 6.49p 6.08p 6.35p 2878074
06/11/2018 6.80p 7.12p 6.38p 6.40p 8997816
05/11/2018 5.90p 6.90p 5.65p 6.85p 9627389
02/11/2018 5.70p 5.97p 5.65p 5.90p 1340453
01/11/2018 5.60p 5.83p 5.58p 5.70p 1860287
31/10/2018 5.63p 5.75p 5.53p 5.75p 1873025
30/10/2018 5.68p 5.75p 5.53p 5.63p 1434900
29/10/2018 5.65p 5.85p 5.63p 5.68p 2731034
26/10/2018 5.78p 5.80p 5.60p 5.65p 1848854
25/10/2018 5.85p 5.90p 5.73p 5.85p 2435882
24/10/2018 6.08p 6.14p 5.83p 6.00p 3782187
23/10/2018 6.65p 6.65p 6.05p 6.08p 5811224
22/10/2018 5.98p 6.30p 5.91p 6.15p 3174186
19/10/2018 6.15p 6.15p 5.90p 5.98p 2028009
18/10/2018 5.93p 6.20p 5.92p 5.98p 2209221
17/10/2018 6.15p 6.33p 6.04p 6.15p 1463335
16/10/2018 6.20p 6.54p 6.13p 6.18p 3197208
15/10/2018 5.95p 6.61p 5.87p 6.35p 5542691
12/10/2018 5.75p 6.22p 5.66p 5.95p 1457914
11/10/2018 5.83p 5.88p 5.50p 5.75p 2815412
10/10/2018 6.13p 6.17p 5.82p 5.90p 1995956
09/10/2018 6.18p 6.23p 6.11p 6.15p 401297
08/10/2018 6.50p 6.50p 6.08p 6.23p 1534418
05/10/2018 6.20p 6.42p 6.04p 6.35p 2305552
04/10/2018 6.05p 6.30p 6.00p 6.23p 1176381
03/10/2018 6.25p 6.30p 6.15p 6.18p 1159579
02/10/2018 6.43p 6.45p 5.99p 6.20p 4798251
01/10/2018 6.03p 6.68p 5.86p 6.50p 8261937
28/09/2018 5.78p 5.90p 5.70p 5.90p 1241443
27/09/2018 5.65p 5.83p 5.55p 5.78p 1816320
26/09/2018 5.80p 5.80p 5.55p 5.65p 1748413
25/09/2018 5.70p 5.85p 5.66p 5.75p 2701313
24/09/2018 5.88p 5.94p 5.52p 5.73p 4784554
21/09/2018 5.95p 6.10p 5.71p 5.88p 6238833
20/09/2018 5.63p 6.90p 5.50p 6.10p 24780268
19/09/2018 7.90p 8.10p 7.80p 7.93p 3101295
18/09/2018 8.25p 8.25p 8.02p 8.10p 1947225
17/09/2018 8.10p 8.30p 8.01p 8.20p 2813169
14/09/2018 8.20p 8.40p 8.00p 8.10p 2496853
13/09/2018 8.60p 8.63p 8.05p 8.20p 2069158
12/09/2018 8.60p 8.68p 8.50p 8.60p 2878284
11/09/2018 8.20p 8.77p 8.15p 8.60p 2205853
10/09/2018 8.50p 8.57p 8.30p 8.30p 3175380
07/09/2018 7.65p 8.66p 7.61p 8.50p 4894922
06/09/2018 8.65p 8.77p 8.30p 8.60p 2732060
05/09/2018 8.75p 8.97p 8.57p 8.65p 1765798
04/09/2018 8.78p 8.80p 8.60p 8.75p 1427563
03/09/2018 8.80p 9.24p 8.68p 8.78p 2105660
31/08/2018 8.58p 9.89p 8.45p 9.00p 7933824
30/08/2018 8.58p 8.72p 8.22p 8.63p 1935396
29/08/2018 8.58p 8.90p 8.44p 8.58p 2748649
28/08/2018 8.50p 8.73p 8.05p 8.40p 4012978
24/08/2018 9.03p 9.25p 8.33p 8.60p 4818085
23/08/2018 8.65p 9.18p 8.60p 9.03p 2818052
22/08/2018 9.15p 9.25p 8.50p 8.65p 4481509
21/08/2018 9.25p 9.88p 9.05p 9.30p 5993197
20/08/2018 8.65p 9.88p 8.50p 9.35p 7451145
17/08/2018 7.60p 9.27p 7.50p 8.78p 19082688
16/08/2018 7.85p 7.90p 7.50p 7.60p 4053721
15/08/2018 7.85p 8.07p 7.80p 7.90p 3350919
14/08/2018 8.18p 8.19p 7.86p 7.90p 3306510
13/08/2018 8.30p 8.40p 8.11p 8.18p 2284955
10/08/2018 8.35p 8.42p 8.23p 8.30p 1611791
09/08/2018 8.18p 8.48p 8.18p 8.33p 3131219
08/08/2018 8.40p 8.50p 8.18p 8.18p 3887385
07/08/2018 8.30p 8.56p 8.23p 8.40p 1610145
06/08/2018 8.53p 8.60p 8.23p 8.30p 3326288
03/08/2018 8.60p 8.76p 8.50p 8.53p 3027853
02/08/2018 8.83p 8.86p 8.60p 8.65p 2841025
01/08/2018 8.80p 8.95p 8.70p 8.83p 2258205
31/07/2018 8.88p 8.99p 8.68p 8.80p 3168825
30/07/2018 9.10p 9.20p 8.80p 8.85p 3832098
27/07/2018 9.05p 9.20p 8.90p 9.10p 4440445
26/07/2018 9.18p 9.25p 8.85p 8.95p 4846634
25/07/2018 9.35p 9.39p 8.79p 9.05p 7303132
24/07/2018 8.48p 9.30p 8.44p 9.30p 12758571
23/07/2018 8.85p 8.90p 8.35p 8.45p 8454065
20/07/2018 8.95p 9.00p 8.80p 8.90p 1383294
19/07/2018 8.90p 9.10p 8.81p 8.95p 2967264
18/07/2018 8.85p 9.08p 8.72p 8.90p 6631635
17/07/2018 8.75p 9.40p 8.54p 9.05p 6544519
16/07/2018 8.75p 8.80p 8.70p 8.75p 2428452
13/07/2018 8.90p 8.95p 8.70p 8.75p 4461800
12/07/2018 9.05p 9.10p 8.80p 8.95p 6251133
11/07/2018 9.45p 9.50p 9.00p 9.05p 3940829
10/07/2018 10.65p 11.00p 9.32p 9.45p 7962434
09/07/2018 10.30p 10.67p 9.88p 10.25p 6903026
06/07/2018 10.35p 10.60p 10.00p 10.30p 5859948
05/07/2018 9.95p 10.65p 9.91p 10.35p 9058318
04/07/2018 9.80p 10.20p 9.40p 9.90p 6558178
03/07/2018 8.95p 9.90p 8.90p 9.80p 6186442
02/07/2018 9.25p 9.25p 8.90p 8.95p 4588515
29/06/2018 9.35p 9.38p 9.20p 9.25p 1725321
28/06/2018 9.35p 9.40p 9.30p 9.30p 1267277
27/06/2018 9.43p 9.58p 9.21p 9.35p 2884459
26/06/2018 9.60p 9.62p 9.32p 9.43p 1345293
25/06/2018 9.45p 10.00p 9.43p 9.60p 5271740
22/06/2018 9.55p 9.60p 9.27p 9.45p 4381181
21/06/2018 9.85p 9.89p 9.50p 9.55p 4351904
20/06/2018 10.25p 10.25p 9.85p 9.85p 6629750
19/06/2018 10.45p 10.50p 10.19p 10.25p 2493119
18/06/2018 10.60p 10.70p 10.36p 10.45p 2531111
15/06/2018 10.75p 10.98p 10.53p 10.60p 4503642
14/06/2018 11.00p 11.40p 10.00p 10.75p 15584557
13/06/2018 12.80p 13.64p 12.70p 12.85p 3252364
12/06/2018 12.35p 12.98p 12.25p 12.80p 884405
11/06/2018 11.95p 13.15p 11.80p 12.35p 3386240
08/06/2018 11.95p 12.09p 11.81p 11.95p 560318
07/06/2018 12.00p 12.19p 11.76p 11.95p 679633
06/06/2018 11.75p 12.00p 11.50p 11.75p 856027
05/06/2018 11.55p 11.94p 11.47p 11.75p 886828
04/06/2018 11.80p 11.93p 11.45p 11.55p 1158186
01/06/2018 12.00p 12.06p 11.68p 12.00p 315036
31/05/2018 11.80p 12.40p 11.73p 11.90p 948907
30/05/2018 12.20p 12.20p 11.55p 11.80p 1234606
29/05/2018 12.05p 12.28p 11.20p 12.20p 4139771
25/05/2018 11.75p 12.40p 11.60p 12.05p 2722994
24/05/2018 11.75p 11.79p 11.50p 11.75p 695325
23/05/2018 11.65p 11.84p 11.35p 11.75p 983361
22/05/2018 11.75p 12.15p 11.50p 11.65p 1602522
21/05/2018 11.90p 12.00p 11.50p 11.60p 1748729
18/05/2018 12.00p 12.38p 11.63p 12.30p 1680763
17/05/2018 11.75p 12.74p 11.53p 12.00p 3613546
16/05/2018 11.80p 11.80p 11.13p 11.70p 3459356
15/05/2018 12.40p 12.50p 11.66p 11.80p 5244033
14/05/2018 12.50p 13.15p 12.20p 13.00p 5315655
11/05/2018 12.60p 12.65p 12.15p 12.65p 1789910
10/05/2018 12.60p 12.80p 12.50p 12.60p 1968538
09/05/2018 12.95p 13.20p 12.52p 12.60p 2183197
08/05/2018 13.05p 13.30p 12.65p 12.95p 1233223
04/05/2018 13.10p 13.30p 12.78p 13.00p 1820480
03/05/2018 13.20p 13.50p 12.67p 13.10p 1241229
02/05/2018 13.10p 13.50p 12.62p 13.20p 2692406
01/05/2018 12.75p 13.15p 12.65p 13.00p 2188868
30/04/2018 13.10p 13.42p 12.62p 12.75p 4528768
27/04/2018 12.45p 13.50p 12.40p 13.10p 7239908
26/04/2018 11.85p 12.84p 11.76p 12.80p 3339613
25/04/2018 11.50p 12.00p 11.15p 11.85p 1802448
24/04/2018 11.45p 11.60p 11.00p 11.45p 889636
23/04/2018 11.20p 11.77p 11.10p 11.50p 1868283
20/04/2018 11.50p 11.60p 11.10p 11.30p 1491339
19/04/2018 11.50p 11.70p 11.00p 11.50p 1081113
18/04/2018 10.85p 12.00p 10.84p 11.50p 2863868
17/04/2018 11.15p 11.27p 10.70p 10.85p 1582602
16/04/2018 10.85p 11.50p 10.80p 11.15p 1741230
13/04/2018 10.85p 11.10p 10.75p 10.85p 2207400
12/04/2018 12.25p 12.25p 10.32p 10.95p 12755535
11/04/2018 12.45p 12.66p 11.80p 12.45p 2625703
10/04/2018 12.05p 12.60p 11.70p 12.45p 2182067
09/04/2018 12.65p 12.89p 11.97p 12.10p 5038150
06/04/2018 12.35p 13.00p 12.00p 12.65p 4298685
05/04/2018 12.15p 12.50p 12.02p 12.35p 2898810
04/04/2018 12.20p 12.96p 11.81p 12.15p 2223109
03/04/2018 11.65p 12.34p 11.65p 12.10p 4332497
29/03/2018 11.25p 11.80p 10.91p 11.65p 2618913
28/03/2018 11.30p 11.35p 10.78p 11.25p 3108619
27/03/2018 11.95p 12.47p 11.20p 11.30p 3526560
26/03/2018 11.15p 12.37p 11.15p 11.95p 2925280
23/03/2018 11.35p 11.50p 10.80p 11.15p 5592763
22/03/2018 11.80p 12.00p 11.00p 11.35p 4750883
21/03/2018 12.10p 12.29p 11.60p 11.80p 2645610
20/03/2018 13.00p 13.00p 12.02p 12.10p 2777014
19/03/2018 12.65p 13.59p 12.65p 13.00p 4869824
16/03/2018 12.15p 12.80p 11.91p 12.65p 3228581
15/03/2018 13.05p 13.05p 11.60p 12.20p 4409871
14/03/2018 13.40p 13.70p 12.50p 12.50p 3986457
13/03/2018 13.15p 13.50p 12.80p 13.40p 4421497
12/03/2018 11.80p 13.80p 11.60p 13.00p 7083508
09/03/2018 11.20p 12.00p 11.15p 11.80p 3845970
08/03/2018 11.50p 11.64p 11.00p 11.20p 3192731
07/03/2018 11.95p 12.20p 11.47p 11.50p 3337228
06/03/2018 12.15p 12.78p 11.70p 11.95p 7152462
05/03/2018 11.25p 12.80p 11.11p 12.15p 7577842
02/03/2018 10.55p 11.50p 10.00p 11.25p 8195915
01/03/2018 11.65p 11.80p 10.51p 10.55p 4263102
28/02/2018 11.40p 11.74p 11.10p 11.10p 3963827
27/02/2018 11.80p 12.24p 10.89p 11.40p 12721420
26/02/2018 11.05p 12.28p 11.05p 11.75p 17062456
23/02/2018 9.40p 11.80p 9.20p 11.05p 11522264
22/02/2018 9.55p 9.69p 9.25p 9.40p 2982037
21/02/2018 9.18p 9.70p 9.10p 9.50p 4966022

*Close Price adjusted for both dividends and splits