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
28/02/2024 3.00p 3.10p 2.75p 2.80p 3491920
27/02/2024 2.90p 3.10p 2.80p 3.00p 669055
26/02/2024 3.00p 3.05p 2.85p 2.90p 2075157
23/02/2024 3.10p 3.12p 2.91p 3.00p 3959498
22/02/2024 3.20p 3.24p 3.06p 3.10p 1094216
21/02/2024 3.20p 3.30p 3.06p 3.20p 869411
20/02/2024 3.05p 3.30p 3.00p 3.20p 2430996
19/02/2024 3.20p 3.23p 3.02p 3.05p 2430845
16/02/2024 3.15p 3.25p 3.10p 3.20p 1003542
15/02/2024 3.40p 3.40p 3.13p 3.15p 2425424
14/02/2024 3.45p 3.45p 3.32p 3.40p 1614924
13/02/2024 3.45p 3.50p 3.36p 3.45p 1354542
12/02/2024 3.40p 3.50p 3.20p 3.45p 2790431
09/02/2024 3.30p 3.45p 3.20p 3.35p 2158836
08/02/2024 3.45p 3.60p 3.20p 3.36p 4577919
07/02/2024 3.55p 3.60p 3.41p 3.54p 3254817
06/02/2024 3.70p 3.80p 3.52p 3.55p 4841636
05/02/2024 3.75p 3.80p 3.62p 3.70p 2630127
02/02/2024 3.80p 3.90p 3.70p 3.77p 1755857
01/02/2024 3.75p 3.90p 3.60p 3.80p 2031615
31/01/2024 3.85p 3.92p 3.70p 3.75p 1470943
30/01/2024 3.90p 4.00p 3.80p 3.82p 3014304
29/01/2024 4.05p 4.07p 3.80p 3.90p 2991879
26/01/2024 4.05p 4.20p 3.90p 4.05p 1454039
25/01/2024 4.00p 4.06p 3.99p 4.05p 782029
24/01/2024 4.10p 4.20p 3.90p 4.00p 2269322
23/01/2024 4.15p 4.20p 4.06p 4.10p 533432
22/01/2024 4.20p 4.30p 4.00p 4.15p 10148553
19/01/2024 4.10p 4.30p 4.00p 4.20p 2052918
18/01/2024 4.10p 4.17p 3.92p 4.10p 25298056
17/01/2024 3.85p 4.50p 3.70p 4.10p 7231252
16/01/2024 3.85p 3.92p 3.70p 3.85p 788721
15/01/2024 3.55p 4.00p 3.54p 3.84p 3992311
12/01/2024 3.70p 3.75p 3.50p 3.55p 2601397
11/01/2024 3.85p 3.87p 3.60p 3.70p 3349198
10/01/2024 3.90p 4.10p 3.80p 3.80p 1485265
09/01/2024 4.05p 4.10p 3.80p 3.90p 691943
08/01/2024 4.05p 4.20p 3.85p 4.05p 1412536
05/01/2024 4.05p 4.20p 3.80p 4.20p 1210053
04/01/2024 4.00p 4.20p 3.91p 4.05p 1797494
03/01/2024 4.10p 4.23p 3.91p 4.00p 3107794
02/01/2024 4.10p 4.30p 4.00p 4.17p 3025385
29/12/2023 4.10p 4.20p 3.90p 4.10p 2119388
28/12/2023 4.00p 4.20p 3.93p 4.10p 2331091
27/12/2023 4.05p 4.50p 3.90p 4.00p 10395363
22/12/2023 3.90p 4.20p 3.70p 4.05p 3445500
21/12/2023 3.65p 4.10p 3.50p 3.90p 6110703
20/12/2023 3.45p 4.00p 3.38p 3.65p 6416377
19/12/2023 2.80p 4.00p 2.80p 3.45p 10399340
18/12/2023 3.00p 3.10p 2.82p 2.85p 1903005
15/12/2023 2.90p 3.10p 2.81p 3.00p 1459043
14/12/2023 3.00p 3.00p 2.83p 2.98p 1413033
13/12/2023 3.00p 3.02p 2.90p 2.90p 1083880
12/12/2023 3.15p 3.20p 2.85p 3.00p 2545821
11/12/2023 3.25p 3.30p 3.10p 3.15p 2002889
08/12/2023 3.30p 3.35p 3.22p 3.25p 1721531
07/12/2023 3.30p 3.38p 3.20p 3.30p 1215263
06/12/2023 3.45p 3.45p 3.23p 3.30p 2909751
05/12/2023 3.50p 3.60p 3.35p 3.45p 1003653
04/12/2023 3.50p 3.57p 3.40p 3.50p 848021
01/12/2023 3.65p 3.65p 3.38p 3.50p 1652137
30/11/2023 3.55p 3.82p 3.50p 3.60p 3179593
29/11/2023 3.25p 3.90p 3.22p 3.55p 7764374
28/11/2023 3.65p 3.65p 3.22p 3.30p 2528537
27/11/2023 3.70p 3.80p 3.50p 3.65p 1181806
24/11/2023 3.40p 3.90p 3.40p 3.70p 2280936
23/11/2023 3.50p 3.70p 3.33p 3.40p 2477049
22/11/2023 3.75p 3.80p 3.40p 3.50p 2314503
21/11/2023 3.25p 3.80p 3.25p 3.75p 5600981
20/11/2023 3.15p 3.40p 3.00p 3.30p 1459490
17/11/2023 2.90p 3.40p 2.90p 3.15p 4090401
16/11/2023 2.75p 3.00p 2.75p 2.90p 3187695
15/11/2023 2.65p 2.80p 2.65p 2.75p 1989924
14/11/2023 2.65p 2.70p 2.55p 2.65p 2270444
13/11/2023 2.65p 2.70p 2.61p 2.65p 901963
10/11/2023 2.65p 2.88p 2.60p 2.65p 8058984
09/11/2023 2.80p 2.88p 2.60p 2.60p 2773179
08/11/2023 2.80p 2.90p 2.70p 2.80p 2993885
07/11/2023 2.85p 2.98p 2.70p 2.80p 792155
06/11/2023 2.85p 3.10p 2.85p 2.85p 1092505
03/11/2023 2.80p 3.00p 2.71p 2.85p 1627264
02/11/2023 3.00p 3.00p 2.60p 2.75p 2151211
01/11/2023 3.10p 3.20p 2.84p 3.00p 372869
31/10/2023 3.10p 3.11p 3.00p 3.10p 183986
30/10/2023 3.20p 3.30p 3.00p 3.10p 1060681
27/10/2023 2.80p 3.30p 2.80p 3.30p 1804641
26/10/2023 2.80p 2.90p 2.80p 2.80p 1326837
25/10/2023 2.80p 2.89p 2.75p 2.80p 721465
24/10/2023 2.90p 3.00p 2.72p 2.80p 2284937
23/10/2023 2.90p 2.94p 2.80p 2.90p 682839
20/10/2023 2.95p 3.00p 2.80p 2.90p 1391851
19/10/2023 2.95p 2.95p 2.90p 2.95p 117640
18/10/2023 3.00p 3.02p 2.84p 2.95p 1267734
17/10/2023 3.00p 3.10p 2.90p 3.00p 382229
16/10/2023 3.05p 3.10p 2.90p 3.00p 1151546
13/10/2023 3.05p 3.10p 2.90p 3.05p 899700
12/10/2023 3.10p 3.20p 2.90p 3.00p 654726
11/10/2023 3.10p 3.30p 3.00p 3.10p 988801
10/10/2023 3.10p 3.15p 2.91p 3.10p 524922
09/10/2023 3.05p 3.17p 2.91p 3.05p 275599
06/10/2023 2.95p 3.00p 2.88p 2.95p 283298
05/10/2023 2.95p 3.00p 2.90p 2.95p 485011
04/10/2023 2.75p 3.00p 2.71p 2.95p 2102354
03/10/2023 2.85p 2.85p 2.70p 2.72p 2422637
02/10/2023 2.85p 2.90p 2.80p 2.85p 621392
29/09/2023 2.85p 2.90p 2.78p 2.85p 199557
28/09/2023 2.80p 3.00p 2.62p 2.88p 4393176
27/09/2023 3.25p 3.25p 3.10p 3.15p 629235
26/09/2023 3.30p 3.40p 3.20p 3.25p 711098
25/09/2023 3.15p 3.40p 3.15p 3.30p 1132822
22/09/2023 3.15p 3.23p 3.10p 3.15p 754636
21/09/2023 3.10p 3.20p 3.05p 3.14p 1484105
20/09/2023 3.15p 3.20p 3.00p 3.10p 975522
19/09/2023 3.30p 3.40p 3.11p 3.15p 2335869
18/09/2023 3.25p 3.40p 3.20p 3.25p 617040
15/09/2023 3.55p 3.60p 3.22p 3.25p 2771912
14/09/2023 3.55p 3.60p 3.50p 3.50p 344825
13/09/2023 3.55p 3.56p 3.51p 3.55p 966519
12/09/2023 3.65p 3.70p 3.51p 3.54p 1261138
11/09/2023 3.75p 3.85p 3.51p 3.65p 1618293
08/09/2023 3.75p 3.90p 3.65p 3.75p 1215417
07/09/2023 3.50p 3.88p 3.44p 3.83p 2403849
06/09/2023 3.70p 3.80p 3.40p 3.50p 1894271
05/09/2023 3.90p 3.97p 3.61p 3.80p 1332111
04/09/2023 3.90p 3.98p 3.80p 3.90p 1420903
01/09/2023 3.95p 4.00p 3.80p 3.90p 1070343
31/08/2023 3.35p 4.00p 3.30p 3.95p 2467776
30/08/2023 3.30p 3.50p 3.30p 3.35p 1228107
29/08/2023 3.50p 3.50p 3.20p 3.30p 2531720
25/08/2023 3.50p 3.58p 3.40p 3.50p 668296
24/08/2023 3.50p 3.60p 3.37p 3.50p 947262
23/08/2023 3.60p 3.69p 3.40p 3.50p 1451221
22/08/2023 3.70p 3.80p 3.50p 3.60p 1420592
21/08/2023 3.70p 3.80p 3.60p 3.70p 756164
18/08/2023 3.80p 3.88p 3.60p 3.70p 1168781
17/08/2023 3.80p 3.90p 3.70p 3.81p 784329
16/08/2023 3.80p 3.90p 3.70p 3.80p 683744
15/08/2023 3.80p 3.90p 3.72p 3.80p 1263015
14/08/2023 4.10p 4.10p 3.60p 3.70p 6517479
11/08/2023 4.40p 4.40p 3.66p 4.00p 12852611
10/08/2023 4.45p 4.75p 4.40p 4.70p 1674976
09/08/2023 4.55p 4.60p 4.40p 4.40p 2309709
08/08/2023 4.65p 4.77p 4.50p 4.55p 1792548
07/08/2023 4.20p 4.90p 4.20p 4.50p 4563952
04/08/2023 4.35p 4.40p 4.13p 4.20p 1861443
03/08/2023 4.35p 4.60p 4.20p 4.35p 2302768
02/08/2023 4.50p 4.50p 4.20p 4.50p 1463525
01/08/2023 4.55p 4.65p 4.30p 4.50p 1607925
31/07/2023 4.70p 4.80p 4.40p 4.55p 1529253
28/07/2023 4.30p 5.15p 4.30p 4.70p 6747651
27/07/2023 4.30p 4.40p 4.20p 4.30p 2423416
26/07/2023 4.60p 4.65p 4.20p 4.30p 3090650
25/07/2023 4.78p 4.85p 4.51p 4.60p 1790394
24/07/2023 4.78p 4.85p 4.60p 4.60p 1504019
21/07/2023 4.90p 4.98p 4.61p 4.70p 3292448
20/07/2023 5.10p 5.10p 4.80p 4.90p 4043388
19/07/2023 4.90p 5.30p 4.90p 5.10p 2804868
18/07/2023 5.10p 5.20p 4.70p 4.90p 3800369
17/07/2023 5.30p 5.50p 5.02p 5.10p 3493930
14/07/2023 5.15p 5.65p 5.10p 5.30p 13422784
13/07/2023 4.25p 5.40p 4.20p 5.15p 12253505
12/07/2023 4.20p 4.30p 4.13p 4.25p 2622360
11/07/2023 4.45p 4.49p 4.00p 4.20p 7070222
10/07/2023 1.65p 4.50p 1.65p 4.41p 35189816
07/07/2023 5.75p 6.10p 4.60p 4.85p 23041180
06/07/2023 4.88p 6.50p 4.30p 5.70p 76563208
05/07/2023 3.85p 4.00p 3.70p 3.90p 1544647
04/07/2023 3.90p 4.10p 3.70p 3.70p 625592
03/07/2023 4.20p 4.30p 3.80p 3.90p 2852028
30/06/2023 3.63p 4.30p 3.50p 4.20p 9872631
29/06/2023 3.60p 3.70p 3.40p 3.63p 2295539
28/06/2023 3.85p 4.00p 3.50p 3.65p 1178686
27/06/2023 3.80p 4.00p 3.70p 3.70p 751723
26/06/2023 3.95p 3.95p 3.61p 3.70p 1868314
23/06/2023 3.93p 4.10p 3.80p 3.95p 2989163
22/06/2023 3.83p 4.00p 3.75p 3.95p 2502444
21/06/2023 4.00p 4.00p 3.70p 3.80p 2188455
20/06/2023 3.95p 4.10p 3.81p 3.91p 3200207
19/06/2023 4.20p 4.30p 3.90p 4.10p 3304043
16/06/2023 4.05p 4.23p 4.00p 4.20p 3191454
15/06/2023 4.35p 4.35p 4.00p 4.00p 3127060
14/06/2023 4.90p 4.97p 4.26p 4.35p 16480714
13/06/2023 4.50p 5.00p 4.46p 4.75p 6832082
12/06/2023 4.03p 4.60p 3.90p 4.48p 5875331
09/06/2023 3.95p 4.09p 3.80p 4.03p 4686578
08/06/2023 4.13p 4.20p 3.90p 3.95p 3958193
07/06/2023 4.23p 4.24p 4.05p 4.13p 6091648
06/06/2023 4.38p 4.40p 4.20p 4.23p 3238704
05/06/2023 4.80p 4.80p 4.15p 4.35p 12314466
02/06/2023 4.93p 4.93p 4.70p 4.80p 1077493
01/06/2023 4.95p 5.10p 4.85p 4.90p 1692911
31/05/2023 4.85p 5.08p 4.62p 4.95p 3877919
30/05/2023 4.75p 5.19p 4.72p 4.85p 4575408
26/05/2023 4.75p 4.80p 4.60p 4.80p 2047410
25/05/2023 4.85p 4.90p 4.50p 4.80p 3525956
24/05/2023 4.95p 5.00p 4.70p 4.70p 2754532
23/05/2023 4.95p 5.18p 4.90p 4.95p 5603284
22/05/2023 5.70p 5.70p 4.60p 4.90p 56501772
19/05/2023 6.25p 6.30p 6.02p 6.15p 4296820
18/05/2023 6.40p 6.50p 6.20p 6.24p 4661105

*Close Price adjusted for both dividends and splits