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
18/01/2017 27.38p 30.00p 24.00p 29.62p 9802105
17/01/2017 21.38p 27.87p 19.25p 24.12p 10639909
16/01/2017 14.88p 20.50p 14.57p 19.37p 8471046
13/01/2017 12.13p 15.50p 11.40p 13.88p 9030197
12/01/2017 9.38p 11.85p 9.38p 11.38p 8786697
11/01/2017 8.40p 9.25p 8.36p 9.25p 1778012
10/01/2017 7.88p 8.50p 7.84p 8.40p 1331911
09/01/2017 8.45p 8.47p 8.00p 8.10p 635776
06/01/2017 8.38p 8.52p 8.30p 8.45p 420913
05/01/2017 8.58p 8.75p 8.35p 8.38p 1118361
04/01/2017 8.33p 8.58p 8.33p 8.58p 680568
03/01/2017 8.13p 8.72p 8.13p 8.33p 1235937
30/12/2016 8.08p 8.23p 8.01p 8.13p 407742
29/12/2016 7.65p 8.24p 7.65p 8.08p 1449458
28/12/2016 7.33p 7.76p 7.25p 7.65p 733440
23/12/2016 7.30p 7.39p 7.15p 7.33p 225763
22/12/2016 7.43p 7.50p 7.21p 7.30p 1010756
21/12/2016 6.98p 7.49p 6.94p 7.43p 1189047
20/12/2016 7.25p 7.25p 6.81p 6.98p 757650
19/12/2016 7.58p 7.59p 6.90p 7.28p 2098629
16/12/2016 8.18p 8.20p 7.50p 7.58p 2148728
15/12/2016 8.13p 9.31p 8.00p 8.18p 6743612
14/12/2016 7.40p 8.10p 7.25p 8.05p 1777169
13/12/2016 8.83p 8.84p 7.30p 7.63p 3913391
12/12/2016 7.13p 8.72p 6.50p 8.40p 7171167
09/12/2016 9.08p 9.08p 6.50p 7.15p 16042141
08/12/2016 7.93p 9.47p 7.65p 8.78p 8885935
07/12/2016 6.78p 7.78p 6.40p 7.68p 7088560
06/12/2016 5.40p 6.92p 5.40p 6.63p 7320214
05/12/2016 4.93p 5.58p 4.93p 5.40p 3232337
02/12/2016 5.55p 5.60p 4.85p 4.93p 3504284
01/12/2016 5.95p 5.99p 5.40p 5.55p 3446765
30/11/2016 6.10p 6.42p 5.94p 5.95p 1870171
29/11/2016 6.08p 6.22p 5.79p 6.10p 2247304
28/11/2016 5.40p 6.21p 5.29p 6.08p 4155715
25/11/2016 4.88p 5.94p 4.65p 5.40p 13282337
24/11/2016 3.75p 4.73p 3.73p 4.63p 6399159
23/11/2016 3.88p 3.93p 3.67p 3.75p 1063585
22/11/2016 3.45p 3.94p 3.45p 3.80p 1811223
21/11/2016 3.55p 3.60p 3.40p 3.45p 994969
18/11/2016 3.63p 3.75p 3.43p 3.55p 953429
17/11/2016 3.78p 3.96p 3.60p 3.63p 2757412
16/11/2016 3.03p 4.38p 3.03p 3.78p 22224068
15/11/2016 2.98p 3.03p 2.98p 3.03p 50000
14/11/2016 2.98p 3.04p 2.96p 2.98p 450000
11/11/2016 2.95p 3.00p 2.90p 2.98p 783252
10/11/2016 3.08p 3.08p 2.94p 2.95p 569899
09/11/2016 3.00p 3.08p 2.90p 3.08p 1059018
08/11/2016 3.18p 3.25p 3.01p 3.08p 942562
07/11/2016 3.33p 3.33p 3.10p 3.18p 499938
04/11/2016 3.25p 3.48p 3.25p 3.33p 1765414
03/11/2016 4.25p 4.25p 3.12p 3.25p 6100556
02/11/2016 3.33p 3.85p 3.33p 3.68p 6799277
01/11/2016 3.00p 3.50p 2.90p 3.30p 2540903
31/10/2016 3.15p 3.19p 2.85p 3.00p 700542
28/10/2016 3.03p 3.39p 3.00p 3.15p 3741524
27/10/2016 2.93p 3.07p 2.93p 3.03p 787359
26/10/2016 2.93p 2.95p 2.85p 2.93p 1210525
25/10/2016 2.93p 2.93p 2.91p 2.93p 277796
24/10/2016 2.93p 2.95p 2.91p 2.93p 777275
21/10/2016 3.00p 3.00p 2.90p 2.93p 560899
20/10/2016 2.95p 3.00p 2.83p 3.00p 1507225
19/10/2016 2.95p 2.99p 2.90p 2.95p 1036675
18/10/2016 2.95p 2.98p 2.93p 2.95p 128995
17/10/2016 2.95p 3.00p 2.85p 2.95p 473388
14/10/2016 3.13p 3.13p 2.93p 2.95p 1127384
13/10/2016 2.58p 3.35p 2.58p 3.13p 7166763
12/10/2016 2.53p 2.58p 2.45p 2.58p 466385
11/10/2016 2.53p 2.60p 2.47p 2.53p 64970
10/10/2016 2.65p 2.65p 2.41p 2.53p 1535824
07/10/2016 2.65p 2.70p 2.55p 2.65p 279762
06/10/2016 2.55p 2.65p 2.53p 2.65p 517572
05/10/2016 2.55p 2.55p 2.53p 2.55p 99973
04/10/2016 2.55p 2.60p 2.53p 2.55p 301708
03/10/2016 2.58p 2.60p 2.50p 2.55p 1200585
30/09/2016 2.53p 2.70p 2.50p 2.58p 1486502
29/09/2016 2.50p 2.55p 2.46p 2.53p 543395
28/09/2016 2.50p 2.54p 2.46p 2.50p 302951
27/09/2016 2.53p 2.53p 2.45p 2.50p 226286
26/09/2016 2.48p 2.57p 2.45p 2.53p 715089
23/09/2016 2.45p 2.48p 2.43p 2.48p 335251
22/09/2016 2.43p 2.52p 2.35p 2.45p 987622
21/09/2016 2.35p 2.47p 2.30p 2.43p 494538
20/09/2016 2.55p 2.55p 2.33p 2.35p 495744
19/09/2016 2.55p 2.57p 2.46p 2.55p 1281657
16/09/2016 2.65p 2.69p 2.53p 2.55p 514644
15/09/2016 2.68p 2.72p 2.61p 2.65p 481235
14/09/2016 2.73p 2.75p 2.62p 2.68p 367500
13/09/2016 2.68p 2.75p 2.65p 2.73p 666966
12/09/2016 2.73p 2.75p 2.60p 2.68p 783436
09/09/2016 2.80p 2.80p 2.69p 2.73p 1590515
08/09/2016 2.85p 2.85p 2.75p 2.80p 582069
07/09/2016 2.85p 2.85p 2.75p 2.85p 731701
06/09/2016 2.93p 2.93p 2.80p 2.85p 1167738
05/09/2016 3.00p 3.07p 2.80p 2.93p 1829698
02/09/2016 3.05p 3.09p 2.94p 3.00p 284713
01/09/2016 3.05p 3.13p 3.01p 3.05p 472327
31/08/2016 2.93p 3.10p 2.93p 3.05p 2697200
30/08/2016 2.95p 2.95p 2.85p 2.93p 341044
26/08/2016 3.05p 3.09p 2.80p 2.95p 2017288
25/08/2016 3.15p 3.17p 2.95p 3.05p 1231154
24/08/2016 3.05p 3.18p 3.02p 3.15p 613696
23/08/2016 3.05p 3.10p 3.01p 3.05p 296896
22/08/2016 3.05p 3.09p 3.00p 3.05p 1068502
19/08/2016 3.18p 3.18p 3.01p 3.05p 766206
18/08/2016 3.08p 3.22p 3.08p 3.18p 761399
17/08/2016 3.10p 3.25p 3.02p 3.08p 2032150
16/08/2016 2.95p 3.15p 2.83p 3.10p 2126006
15/08/2016 3.20p 3.20p 2.85p 2.95p 3607691
12/08/2016 3.23p 3.36p 3.02p 3.20p 3532137
11/08/2016 3.18p 3.68p 2.90p 3.25p 13717000
10/08/2016 3.28p 3.32p 3.11p 3.18p 3617444
09/08/2016 3.53p 3.60p 3.30p 3.35p 2845015
08/08/2016 3.40p 3.75p 3.30p 3.58p 8991192
05/08/2016 1.95p 4.18p 1.90p 3.38p 35619704
04/08/2016 1.95p 1.98p 1.91p 1.95p 346319
03/08/2016 1.88p 2.00p 1.86p 1.95p 2362405
02/08/2016 1.83p 1.88p 1.81p 1.88p 527959
01/08/2016 1.83p 1.85p 1.81p 1.83p 1205906
29/07/2016 1.90p 1.91p 1.83p 1.83p 500917
28/07/2016 1.90p 1.95p 1.82p 1.90p 84962
27/07/2016 1.98p 2.00p 1.78p 1.90p 1301377
26/07/2016 2.00p 2.05p 1.95p 1.98p 676215
25/07/2016 2.05p 2.05p 1.96p 2.00p 551795
22/07/2016 2.10p 2.10p 1.98p 2.05p 438481
21/07/2016 2.13p 2.14p 2.00p 2.10p 1204849
20/07/2016 2.10p 2.14p 1.88p 2.13p 1485956
19/07/2016 1.78p 2.21p 1.78p 2.10p 5470528
18/07/2016 1.75p 1.85p 1.75p 1.78p 1032245
15/07/2016 1.90p 1.90p 1.75p 1.75p 469897
14/07/2016 1.90p 1.93p 1.86p 1.90p 245913
13/07/2016 1.93p 1.99p 1.86p 1.90p 450000
12/07/2016 1.90p 1.95p 1.86p 1.93p 1471639
11/07/2016 1.83p 1.90p 1.73p 1.90p 2838933
08/07/2016 1.73p 1.83p 1.71p 1.83p 684166
07/07/2016 1.68p 1.74p 1.68p 1.73p 1933690
06/07/2016 1.68p 1.75p 1.65p 1.68p 1174747
05/07/2016 1.78p 1.83p 1.61p 1.68p 2744618
04/07/2016 1.70p 1.84p 1.68p 1.80p 2014457
01/07/2016 1.53p 2.08p 1.53p 1.70p 14880328
30/06/2016 3.33p 3.69p 1.56p 1.63p 15747254
29/06/2016 2.78p 3.57p 2.78p 3.40p 13431374
28/06/2016 2.68p 2.78p 2.50p 2.78p 1685812
27/06/2016 2.73p 2.85p 2.66p 2.68p 1060814
24/06/2016 2.48p 2.87p 2.48p 2.83p 1045854
23/06/2016 2.68p 2.93p 2.66p 2.93p 2232237
22/06/2016 2.73p 2.73p 2.65p 2.68p 744675
21/06/2016 2.68p 2.74p 2.68p 2.73p 774225
20/06/2016 2.63p 2.81p 2.61p 2.68p 3029004
17/06/2016 2.70p 2.71p 2.66p 2.70p 559274
16/06/2016 2.73p 2.75p 2.67p 2.70p 723712
15/06/2016 2.88p 2.88p 2.75p 2.78p 1281367
14/06/2016 2.95p 2.97p 2.85p 2.88p 850073
13/06/2016 3.05p 3.05p 2.87p 2.95p 1451024
10/06/2016 3.03p 3.07p 2.93p 3.05p 2413833
09/06/2016 3.03p 3.15p 2.93p 3.03p 3906228
08/06/2016 3.05p 3.25p 2.92p 3.03p 6779948
07/06/2016 3.03p 3.08p 2.97p 3.05p 3464946
06/06/2016 2.98p 3.13p 2.98p 3.03p 4805080
03/06/2016 2.93p 3.20p 2.92p 2.98p 6935330
02/06/2016 3.08p 3.14p 2.90p 2.95p 6738784
01/06/2016 3.33p 3.33p 3.10p 3.13p 4951279
31/05/2016 3.33p 3.57p 3.27p 3.33p 6980723
27/05/2016 3.28p 3.80p 3.28p 3.33p 19406614
26/05/2016 2.73p 3.35p 2.72p 3.28p 20464152
25/05/2016 2.98p 2.98p 2.75p 2.83p 4553059
24/05/2016 3.03p 3.15p 2.91p 2.98p 5607811
23/05/2016 3.38p 3.38p 3.00p 3.03p 6125900
20/05/2016 3.13p 3.38p 3.00p 3.08p 11656335
19/05/2016 2.70p 3.24p 2.65p 3.13p 19404994
18/05/2016 3.13p 3.25p 2.70p 2.70p 10157476
17/05/2016 3.38p 3.38p 3.06p 3.13p 1682628
16/05/2016 3.63p 3.72p 3.26p 3.38p 1453507
13/05/2016 3.63p 3.75p 3.40p 3.63p 2184686
12/05/2016 4.13p 4.13p 3.37p 3.75p 4122725
11/05/2016 3.50p 4.25p 3.50p 4.13p 8607546
10/05/2016 3.75p 4.04p 3.50p 3.50p 2269663
09/05/2016 4.13p 4.74p 3.81p 3.88p 2731516
06/05/2016 4.63p 4.68p 3.75p 4.13p 2867456
05/05/2016 6.25p 6.52p 4.50p 4.63p 3071859
04/05/2016 5.63p 6.90p 4.92p 5.75p 8878336
03/05/2016 9.88p 9.88p 5.00p 5.00p 7897676
29/04/2016 2.13p 8.00p 2.00p 6.88p 18346366
28/04/2016 2.13p 2.13p 2.00p 2.13p 29364
27/04/2016 2.13p 2.13p 2.00p 2.13p 21383
26/04/2016 2.13p 2.13p 2.13p 2.13p 0
25/04/2016 2.13p 2.50p 2.00p 2.13p 2500
22/04/2016 2.13p 2.13p 2.00p 2.13p 54866
21/04/2016 2.13p 2.13p 2.13p 2.13p 0
20/04/2016 2.13p 2.13p 2.00p 2.13p 1133
19/04/2016 2.13p 2.50p 2.13p 2.13p 0
18/04/2016 2.00p 2.14p 1.80p 2.13p 216852
15/04/2016 2.13p 2.13p 1.88p 2.13p 130000
14/04/2016 2.00p 2.21p 2.00p 2.13p 303704
13/04/2016 2.00p 2.00p 1.80p 2.00p 34000
12/04/2016 2.38p 2.38p 1.81p 2.00p 495279
11/04/2016 2.38p 2.38p 2.09p 2.38p 214456
08/04/2016 2.00p 2.00p 2.00p 2.00p 0
07/04/2016 2.13p 2.13p 1.95p 2.00p 209901
06/04/2016 2.13p 2.38p 2.13p 2.13p 0

*Close Price adjusted for both dividends and splits