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
19/02/2018 8.15p 9.74p 8.15p 9.45p 14803813
16/02/2018 7.88p 8.37p 7.88p 8.28p 5762502
15/02/2018 8.05p 8.32p 7.77p 7.90p 5597364
14/02/2018 7.25p 8.44p 7.10p 8.15p 12953391
13/02/2018 7.13p 7.50p 7.00p 7.25p 4765877
12/02/2018 6.95p 7.20p 6.92p 7.08p 2501703
09/02/2018 6.88p 7.16p 6.50p 6.95p 18015820
08/02/2018 7.25p 7.39p 6.82p 7.00p 6183290
07/02/2018 7.38p 7.50p 7.18p 7.25p 2309581
06/02/2018 7.20p 7.75p 6.83p 7.38p 5566298
05/02/2018 7.40p 7.50p 7.08p 7.20p 1666131
02/02/2018 7.75p 7.90p 7.07p 7.40p 5008467
01/02/2018 7.63p 8.00p 7.50p 7.75p 3578726
31/01/2018 7.75p 7.88p 7.39p 7.63p 2361099
30/01/2018 7.75p 8.00p 7.65p 7.75p 1181743
29/01/2018 7.88p 8.10p 7.58p 7.75p 2945560
26/01/2018 8.10p 8.15p 7.75p 7.88p 1333094
25/01/2018 8.25p 8.30p 7.88p 8.10p 1235024
24/01/2018 8.13p 8.40p 7.81p 8.25p 3208340
23/01/2018 8.00p 8.56p 7.94p 8.13p 6711935
22/01/2018 7.25p 8.25p 7.17p 8.00p 7409978
19/01/2018 9.13p 9.13p 6.75p 7.25p 14593837
18/01/2018 8.88p 9.77p 8.83p 9.13p 2498568
17/01/2018 9.25p 9.29p 8.57p 8.88p 1997827
16/01/2018 8.88p 9.37p 8.55p 9.25p 1772078
15/01/2018 9.63p 9.75p 8.63p 8.88p 2801204
12/01/2018 9.85p 10.00p 9.50p 9.63p 1200568
11/01/2018 10.05p 10.05p 9.51p 9.85p 2058590
10/01/2018 9.75p 10.60p 9.75p 10.05p 3622070
09/01/2018 10.25p 10.25p 9.60p 9.75p 1311026
08/01/2018 10.60p 10.60p 9.70p 10.25p 2416934
05/01/2018 11.10p 11.30p 10.40p 10.60p 1857960
04/01/2018 12.55p 12.55p 10.50p 10.75p 3876918
03/01/2018 12.75p 13.10p 12.30p 12.55p 2399647
02/01/2018 13.25p 13.40p 12.00p 13.10p 2730757
29/12/2017 14.50p 14.90p 12.35p 13.12p 4869935
28/12/2017 11.25p 14.50p 11.22p 14.00p 9229568
27/12/2017 9.38p 11.50p 9.00p 11.50p 2108116
22/12/2017 9.75p 9.85p 9.00p 9.38p 960531
21/12/2017 9.88p 10.23p 9.50p 9.75p 1246998
20/12/2017 9.25p 10.75p 9.20p 9.88p 3204084
19/12/2017 9.13p 9.47p 8.85p 9.00p 1029947
18/12/2017 8.63p 9.47p 8.63p 9.00p 1065188
15/12/2017 9.25p 9.40p 8.63p 8.63p 1581609
14/12/2017 8.50p 9.50p 8.50p 9.25p 1170968
13/12/2017 9.25p 9.25p 8.00p 8.50p 3102148
12/12/2017 9.38p 10.00p 9.08p 9.25p 5156752
11/12/2017 7.25p 11.00p 7.25p 9.38p 12108588
08/12/2017 7.13p 7.13p 6.80p 6.88p 328723
07/12/2017 7.38p 7.38p 6.75p 7.13p 1136564
06/12/2017 7.38p 7.70p 7.00p 7.38p 1394471
05/12/2017 7.50p 7.84p 7.00p 7.38p 2658618
04/12/2017 6.88p 8.00p 6.88p 7.50p 2919608
01/12/2017 7.13p 8.45p 6.33p 6.88p 8419003
30/11/2017 6.50p 6.55p 6.32p 6.50p 325315
29/11/2017 6.75p 6.75p 6.37p 6.50p 772962
28/11/2017 6.75p 6.75p 6.50p 6.75p 1402615
27/11/2017 6.88p 6.98p 6.60p 6.75p 868167
24/11/2017 6.75p 6.99p 6.66p 6.88p 422108
23/11/2017 6.88p 7.09p 6.72p 6.75p 455243
22/11/2017 7.00p 7.18p 6.71p 6.88p 251432
21/11/2017 7.25p 7.43p 6.77p 7.00p 664134
20/11/2017 6.75p 7.00p 7.00p 6.75p 666328
17/11/2017 6.75p 6.75p 6.50p 6.75p 34783
16/11/2017 6.63p 6.81p 6.60p 6.75p 410276
15/11/2017 6.63p 6.65p 6.31p 6.63p 452949
14/11/2017 6.50p 6.85p 6.35p 6.63p 528974
13/11/2017 6.88p 6.88p 6.33p 6.38p 561194
10/11/2017 6.75p 6.88p 6.50p 6.88p 469067
09/11/2017 6.75p 7.00p 6.50p 6.75p 42662
08/11/2017 6.63p 6.75p 6.63p 6.75p 441160
07/11/2017 6.63p 6.70p 6.25p 6.63p 184428
06/11/2017 6.63p 6.75p 6.50p 6.63p 651250
03/11/2017 6.88p 6.88p 6.50p 6.63p 447792
02/11/2017 6.75p 7.25p 6.75p 6.88p 1399054
01/11/2017 6.63p 6.90p 6.63p 6.75p 46674
31/10/2017 6.63p 6.77p 6.60p 6.63p 513337
30/10/2017 7.13p 7.25p 6.56p 6.63p 797672
27/10/2017 7.00p 7.25p 6.93p 7.13p 268127
26/10/2017 6.75p 7.25p 6.75p 7.00p 315202
25/10/2017 6.50p 7.25p 6.50p 6.75p 808132
24/10/2017 7.13p 7.13p 6.50p 6.50p 1084298
23/10/2017 6.75p 6.85p 6.55p 6.63p 629543
20/10/2017 6.88p 6.89p 6.55p 6.75p 368685
19/10/2017 7.25p 7.25p 6.75p 6.88p 830363
18/10/2017 6.75p 7.29p 6.74p 7.25p 1304447
17/10/2017 6.88p 7.21p 6.63p 6.75p 1256139
16/10/2017 6.88p 7.28p 6.84p 6.88p 519771
13/10/2017 7.00p 7.00p 6.88p 6.88p 435865
12/10/2017 7.13p 7.13p 7.00p 7.00p 829124
11/10/2017 7.13p 8.00p 7.13p 7.13p 2048643
10/10/2017 6.75p 7.13p 6.75p 7.13p 1940700
09/10/2017 7.38p 7.38p 6.63p 6.75p 1623658
06/10/2017 7.75p 7.75p 7.00p 7.38p 2520871
05/10/2017 6.88p 8.38p 6.63p 7.75p 6731706
04/10/2017 5.88p 7.25p 5.38p 6.88p 6425662
03/10/2017 5.50p 5.63p 5.38p 5.38p 84714
02/10/2017 5.63p 5.75p 5.25p 5.50p 667405
29/09/2017 5.63p 5.63p 5.13p 5.63p 2252242
28/09/2017 5.88p 5.88p 5.63p 5.63p 1028122
27/09/2017 6.00p 6.00p 5.63p 5.88p 820109
26/09/2017 6.13p 6.13p 5.50p 6.00p 1832085
25/09/2017 6.38p 6.38p 6.13p 6.13p 1132905
22/09/2017 6.00p 6.38p 5.88p 6.38p 2136768
21/09/2017 6.38p 6.38p 5.63p 6.00p 2945740
20/09/2017 6.88p 6.88p 6.38p 6.38p 3547257
19/09/2017 9.38p 10.25p 5.75p 6.88p 23334776
18/09/2017 9.88p 10.50p 9.75p 10.25p 1656275
15/09/2017 9.50p 9.88p 9.50p 9.88p 1589338
14/09/2017 10.13p 10.13p 9.38p 9.50p 1676410
13/09/2017 10.13p 10.13p 10.00p 10.13p 1076380
12/09/2017 10.75p 10.75p 9.88p 10.13p 1907799
11/09/2017 10.75p 10.75p 10.38p 10.75p 2433154
08/09/2017 10.88p 11.00p 10.25p 10.75p 936368
07/09/2017 9.75p 10.88p 9.75p 10.88p 1410521
06/09/2017 10.25p 10.50p 9.63p 9.75p 2117493
05/09/2017 9.88p 10.75p 9.63p 10.25p 1865652
04/09/2017 10.25p 10.50p 9.63p 9.88p 3312067
01/09/2017 13.00p 13.75p 9.63p 10.38p 17945920
31/08/2017 11.00p 13.12p 11.00p 12.38p 6391760
30/08/2017 11.25p 11.25p 10.88p 11.00p 3496338
29/08/2017 12.38p 12.38p 11.13p 11.25p 3417260
25/08/2017 12.50p 12.50p 11.63p 12.38p 3529230
24/08/2017 13.12p 14.25p 12.13p 12.50p 10166244
23/08/2017 12.38p 13.25p 12.25p 12.88p 8458377
22/08/2017 11.63p 13.25p 11.25p 12.38p 10378109
21/08/2017 11.00p 11.88p 10.50p 11.63p 5550120
18/08/2017 10.38p 11.63p 10.00p 11.00p 7283860
17/08/2017 10.75p 10.88p 10.25p 10.38p 2877172
16/08/2017 13.12p 13.38p 10.13p 10.88p 15635572
15/08/2017 9.00p 12.25p 8.63p 12.25p 13008757
14/08/2017 8.25p 8.88p 8.38p 8.63p 541001
11/08/2017 8.88p 9.00p 8.88p 8.88p 222748
10/08/2017 9.25p 9.25p 8.25p 8.88p 173072
09/08/2017 9.25p 9.38p 8.63p 9.00p 791006
08/08/2017 9.13p 9.38p 9.13p 9.38p 671830
07/08/2017 10.00p 10.00p 9.13p 9.13p 676361
04/08/2017 10.38p 10.38p 10.00p 10.00p 308377
03/08/2017 9.38p 10.63p 9.38p 10.38p 786708
02/08/2017 9.75p 9.75p 9.38p 9.38p 25380
01/08/2017 10.75p 10.63p 9.75p 9.75p 296726
31/07/2017 9.00p 11.88p 9.00p 10.25p 2358888
28/07/2017 8.88p 9.00p 8.88p 9.00p 806526
27/07/2017 8.88p 8.88p 8.50p 8.88p 1108771
26/07/2017 9.25p 10.25p 8.88p 8.88p 1123185
25/07/2017 8.88p 9.25p 8.88p 9.25p 92707
24/07/2017 9.13p 9.13p 8.75p 8.88p 165127
21/07/2017 9.38p 10.00p 8.75p 9.13p 797882
20/07/2017 10.13p 10.13p 9.13p 9.38p 616543
19/07/2017 9.50p 10.13p 9.25p 10.13p 533174
18/07/2017 10.38p 11.00p 9.00p 9.25p 1793480
17/07/2017 11.63p 11.63p 10.38p 10.38p 768284
14/07/2017 12.00p 13.25p 11.63p 11.63p 3062743
13/07/2017 10.50p 12.88p 10.50p 12.00p 2076285
12/07/2017 10.25p 10.63p 10.25p 10.50p 210651
11/07/2017 10.00p 10.25p 9.75p 10.25p 725629
10/07/2017 10.88p 11.88p 9.63p 10.13p 2665408
07/07/2017 8.00p 11.63p 7.88p 10.63p 4854547
06/07/2017 8.25p 8.25p 7.63p 8.00p 3304141
05/07/2017 8.88p 9.38p 7.38p 8.25p 3060923
04/07/2017 8.25p 8.63p 8.13p 8.25p 2169971
03/07/2017 8.75p 9.13p 8.63p 8.63p 1796929
30/06/2017 8.38p 9.13p 8.38p 9.13p 999039
29/06/2017 9.88p 10.25p 8.13p 8.38p 4489705
28/06/2017 9.88p 9.88p 9.88p 9.88p 539119
27/06/2017 9.75p 9.88p 9.75p 9.88p 113711
26/06/2017 9.63p 9.75p 9.63p 9.75p 360219
23/06/2017 9.88p 9.88p 9.63p 9.63p 379157
22/06/2017 10.88p 11.00p 9.63p 9.88p 0
21/06/2017 11.13p 11.13p 11.00p 11.00p 0
20/06/2017 11.38p 11.38p 10.50p 11.13p 0
19/06/2017 11.25p 11.38p 11.13p 11.38p 0
16/06/2017 11.63p 11.85p 10.85p 11.13p 524644
15/06/2017 11.50p 11.90p 10.75p 11.75p 1197717
14/06/2017 11.25p 11.50p 10.75p 10.75p 561061
13/06/2017 12.50p 12.82p 10.75p 11.13p 2348543
12/06/2017 13.50p 14.30p 12.25p 12.38p 5441894
09/06/2017 12.50p 14.00p 12.50p 13.50p 1557925
08/06/2017 12.13p 12.85p 12.13p 12.50p 1171369
07/06/2017 11.13p 12.55p 11.13p 12.13p 2035167
06/06/2017 12.63p 13.40p 11.10p 11.38p 3454250
05/06/2017 12.63p 12.85p 11.00p 12.63p 4427584
02/06/2017 15.25p 15.25p 12.10p 12.63p 6593897
01/06/2017 17.13p 17.13p 15.15p 15.25p 1594647
31/05/2017 16.88p 17.85p 15.85p 16.75p 2545932
30/05/2017 18.75p 18.75p 16.35p 16.88p 1919728
26/05/2017 19.13p 19.13p 18.50p 18.75p 234087
25/05/2017 20.00p 20.35p 18.91p 19.13p 476830
24/05/2017 20.25p 20.25p 19.00p 20.00p 286752
23/05/2017 20.00p 20.75p 19.55p 20.25p 582761
22/05/2017 22.13p 22.13p 19.50p 20.00p 727413
19/05/2017 21.75p 22.25p 21.00p 21.63p 262110
18/05/2017 22.13p 22.75p 21.00p 21.75p 260729
17/05/2017 23.00p 23.00p 21.70p 22.13p 588502
16/05/2017 20.00p 22.90p 19.55p 22.38p 2531590
15/05/2017 21.38p 21.46p 19.23p 20.75p 1487112
12/05/2017 22.88p 23.00p 20.38p 21.38p 1172750
11/05/2017 22.75p 23.38p 22.19p 22.88p 749142
10/05/2017 20.63p 23.30p 20.63p 22.75p 1137252
09/05/2017 22.25p 23.93p 19.20p 21.88p 4712645

*Close Price adjusted for both dividends and splits