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
22/06/2015 6.25p 6.40p 5.85p 5.88p 290204
19/06/2015 5.75p 5.88p 5.51p 5.88p 1675
18/06/2015 6.00p 6.00p 5.51p 5.75p 153256
17/06/2015 6.13p 6.14p 5.75p 6.00p 240837
16/06/2015 6.13p 6.13p 5.96p 6.13p 54703
15/06/2015 6.38p 6.38p 6.00p 6.13p 53079
12/06/2015 6.50p 6.50p 6.08p 6.38p 58369
11/06/2015 6.25p 6.70p 6.25p 6.50p 206889
10/06/2015 6.63p 6.63p 6.25p 6.38p 154578
09/06/2015 6.63p 6.63p 6.25p 6.63p 202606
08/06/2015 6.63p 6.63p 6.31p 6.63p 30000
05/06/2015 6.88p 6.88p 6.50p 6.63p 175510
04/06/2015 6.88p 7.25p 6.88p 6.88p 123025
03/06/2015 6.88p 6.88p 6.88p 6.88p 0
02/06/2015 6.88p 7.02p 6.88p 6.88p 3418
01/06/2015 6.50p 7.30p 6.50p 6.88p 494543
29/05/2015 6.50p 6.50p 6.25p 6.50p 57080
28/05/2015 6.63p 6.75p 6.26p 6.50p 98166
27/05/2015 6.75p 6.75p 6.50p 6.63p 8395
26/05/2015 6.75p 6.90p 6.50p 6.75p 156596
22/05/2015 6.88p 6.88p 6.60p 6.75p 43562
21/05/2015 7.13p 7.13p 6.75p 6.88p 131187
20/05/2015 7.13p 7.13p 6.75p 7.13p 3400
19/05/2015 6.50p 7.30p 6.50p 7.13p 449361
18/05/2015 6.50p 6.65p 6.50p 6.50p 5639
15/05/2015 6.38p 6.75p 6.30p 6.50p 96862
14/05/2015 6.50p 6.50p 6.38p 6.38p 0
13/05/2015 6.38p 6.75p 6.30p 6.50p 452355
12/05/2015 6.38p 6.46p 6.31p 6.38p 15307
11/05/2015 6.50p 6.67p 6.35p 6.38p 148297
08/05/2015 6.88p 6.88p 6.35p 6.50p 311637
07/05/2015 7.00p 7.00p 6.60p 6.88p 329400
06/05/2015 7.25p 7.25p 6.75p 7.00p 244126
05/05/2015 6.63p 7.50p 6.42p 7.13p 208639
01/05/2015 6.75p 7.00p 6.50p 6.63p 359113
30/04/2015 5.75p 7.62p 5.75p 6.75p 968530
29/04/2015 6.00p 6.14p 5.75p 5.75p 422603
28/04/2015 5.88p 6.25p 5.66p 6.00p 125000
27/04/2015 5.88p 5.98p 5.66p 5.88p 6061
24/04/2015 6.00p 6.14p 5.63p 5.88p 85768
23/04/2015 5.88p 6.17p 5.75p 6.00p 343773
22/04/2015 5.88p 5.95p 5.88p 5.88p 25136
21/04/2015 5.88p 6.00p 5.85p 5.88p 99495
20/04/2015 5.63p 5.88p 5.63p 5.88p 133875
17/04/2015 5.88p 5.88p 5.40p 5.63p 347482
16/04/2015 5.50p 6.12p 5.50p 5.88p 308108
15/04/2015 6.00p 6.00p 5.25p 5.50p 190018
14/04/2015 5.63p 6.15p 5.63p 6.00p 334976
13/04/2015 6.25p 6.25p 5.59p 5.63p 1408214
10/04/2015 6.63p 6.65p 6.00p 6.25p 1286707
09/04/2015 7.38p 7.65p 6.20p 6.63p 2024992
08/04/2015 8.88p 9.50p 7.10p 7.38p 4394922
07/04/2015 5.38p 10.25p 4.55p 8.88p 11250275
02/04/2015 5.63p 5.63p 5.25p 5.38p 41590
01/04/2015 5.75p 5.75p 5.25p 5.63p 25634
31/03/2015 5.75p 5.88p 5.25p 5.75p 240000
30/03/2015 5.75p 6.09p 5.50p 5.75p 277237
27/03/2015 6.00p 6.00p 5.50p 5.75p 267545
26/03/2015 5.25p 6.00p 5.25p 6.00p 250785
25/03/2015 5.13p 5.50p 5.00p 5.13p 323983
24/03/2015 5.00p 5.50p 4.94p 5.13p 132069
23/03/2015 4.50p 5.00p 4.50p 5.00p 170000
20/03/2015 4.38p 4.50p 4.05p 4.50p 111172
19/03/2015 4.38p 4.70p 4.10p 4.38p 170658
18/03/2015 4.63p 4.70p 4.02p 4.38p 100545
17/03/2015 5.25p 5.45p 4.35p 4.63p 542607
16/03/2015 4.25p 7.00p 4.25p 5.25p 1913273
13/03/2015 4.13p 4.25p 4.07p 4.25p 47000
12/03/2015 3.88p 4.50p 3.87p 4.13p 231894
11/03/2015 3.88p 4.10p 3.60p 3.88p 277000
10/03/2015 3.88p 3.88p 3.88p 3.88p 0
09/03/2015 3.63p 4.00p 3.63p 3.88p 357345
06/03/2015 3.63p 3.63p 3.63p 3.63p 0
05/03/2015 3.63p 3.63p 3.50p 3.63p 5000
04/03/2015 3.63p 3.63p 3.63p 3.63p 0
03/03/2015 3.50p 3.75p 3.30p 3.63p 72655
02/03/2015 3.50p 3.50p 3.50p 3.50p 0
27/02/2015 3.50p 3.50p 3.50p 3.50p 0
26/02/2015 3.50p 3.50p 3.30p 3.50p 499
25/02/2015 3.50p 3.75p 3.37p 3.50p 180370
24/02/2015 3.25p 3.55p 3.11p 3.50p 99707
23/02/2015 3.38p 3.62p 3.00p 3.25p 112197
20/02/2015 3.38p 3.38p 3.00p 3.38p 17939
19/02/2015 3.38p 3.38p 3.10p 3.38p 20500
18/02/2015 3.50p 3.50p 3.30p 3.38p 70000
17/02/2015 3.50p 3.50p 3.50p 3.50p 0
16/02/2015 3.38p 3.60p 3.00p 3.50p 118223
13/02/2015 3.38p 3.38p 3.00p 3.38p 6600
12/02/2015 3.38p 3.38p 3.38p 3.38p 0
11/02/2015 3.38p 3.38p 3.00p 3.38p 348
10/02/2015 3.38p 3.38p 3.00p 3.38p 1000
09/02/2015 3.38p 3.47p 3.00p 3.38p 5750
06/02/2015 3.50p 3.50p 3.00p 3.38p 50171
05/02/2015 3.50p 3.50p 3.50p 3.50p 0
04/02/2015 3.50p 3.50p 3.50p 3.50p 0
03/02/2015 3.50p 3.50p 3.00p 3.50p 4000
02/02/2015 3.25p 3.50p 3.00p 3.50p 94016
30/01/2015 3.63p 3.63p 3.01p 3.25p 25000
29/01/2015 3.88p 3.88p 3.50p 3.63p 25285
28/01/2015 4.13p 4.13p 3.50p 3.88p 125000
27/01/2015 4.25p 4.25p 3.89p 4.13p 16590
26/01/2015 4.25p 4.48p 4.21p 4.25p 103749
23/01/2015 4.25p 4.30p 4.00p 4.25p 165099
22/01/2015 4.25p 4.50p 4.00p 4.25p 386918
21/01/2015 3.63p 4.50p 3.10p 4.13p 2104454
20/01/2015 2.75p 4.80p 2.50p 3.63p 2096425
19/01/2015 2.25p 2.75p 2.05p 2.75p 210273
16/01/2015 2.25p 2.25p 2.25p 2.25p 0
15/01/2015 2.25p 2.25p 2.10p 2.25p 945
14/01/2015 2.38p 2.38p 2.10p 2.25p 35836
13/01/2015 2.38p 2.50p 2.25p 2.38p 15741
12/01/2015 2.38p 2.50p 2.38p 2.38p 50000
09/01/2015 2.38p 2.38p 2.25p 2.38p 4000
08/01/2015 2.38p 2.38p 2.33p 2.38p 530
07/01/2015 2.25p 2.50p 2.25p 2.38p 122580
06/01/2015 2.25p 2.25p 2.08p 2.25p 24000
05/01/2015 2.25p 2.30p 2.06p 2.25p 44851
02/01/2015 2.13p 2.25p 2.13p 2.25p 58933
31/12/2014 2.25p 2.25p 2.00p 2.13p 15547
30/12/2014 2.25p 2.25p 2.00p 2.25p 8640
29/12/2014 2.25p 2.25p 2.25p 2.25p 0
24/12/2014 2.25p 2.25p 2.00p 2.25p 103782
23/12/2014 2.25p 2.50p 2.00p 2.25p 65000
22/12/2014 2.25p 2.25p 2.20p 2.25p 20386
19/12/2014 2.25p 2.75p 2.25p 2.25p 0
18/12/2014 2.25p 2.25p 2.00p 2.25p 147252
17/12/2014 2.25p 2.25p 2.25p 2.25p 0
16/12/2014 2.25p 2.25p 2.00p 2.25p 17917
15/12/2014 2.25p 2.50p 2.00p 2.25p 656388
12/12/2014 2.50p 2.50p 2.14p 2.25p 327016
11/12/2014 2.50p 2.50p 2.25p 2.50p 27645
10/12/2014 2.50p 2.50p 2.25p 2.50p 50000
09/12/2014 2.75p 2.75p 2.21p 2.50p 110425
08/12/2014 2.75p 3.00p 2.31p 2.75p 16971
05/12/2014 2.75p 2.75p 2.31p 2.75p 306
04/12/2014 2.88p 2.88p 2.38p 2.50p 262016
03/12/2014 2.88p 2.88p 2.51p 2.88p 2393
02/12/2014 2.88p 2.88p 2.88p 2.88p 0
01/12/2014 2.88p 3.00p 2.53p 2.88p 138584
28/11/2014 2.88p 2.88p 2.88p 2.88p 0
27/11/2014 2.88p 3.00p 2.51p 2.88p 141588
26/11/2014 3.00p 3.00p 2.50p 2.88p 37990
25/11/2014 2.75p 3.25p 2.75p 3.00p 126047
24/11/2014 3.13p 3.13p 2.50p 2.75p 75344
21/11/2014 3.13p 3.13p 2.75p 3.13p 14000
20/11/2014 3.13p 3.13p 3.13p 3.13p 0
19/11/2014 3.13p 3.13p 2.91p 3.13p 50000
18/11/2014 3.00p 3.00p 2.75p 3.00p 385
17/11/2014 3.00p 3.00p 2.91p 3.00p 3495
14/11/2014 3.00p 3.30p 3.00p 3.00p 161194
13/11/2014 2.88p 3.24p 2.88p 3.00p 30261
12/11/2014 2.88p 3.10p 2.88p 2.88p 35337
11/11/2014 2.88p 2.88p 2.88p 2.88p 0
10/11/2014 3.00p 3.00p 2.73p 2.88p 229500
07/11/2014 3.00p 3.00p 2.50p 3.00p 156150
06/11/2014 3.00p 3.00p 3.00p 3.00p 0
05/11/2014 3.00p 3.00p 2.62p 3.00p 218170
04/11/2014 3.00p 3.00p 2.95p 3.00p 7500
03/11/2014 3.00p 3.00p 2.77p 3.00p 16058
31/10/2014 2.88p 3.00p 2.76p 3.00p 60965
30/10/2014 4.13p 4.13p 2.88p 2.88p 824650
29/10/2014 2.63p 4.25p 2.63p 4.13p 1089558
28/10/2014 2.63p 2.63p 2.34p 2.63p 66630
27/10/2014 2.63p 2.63p 2.50p 2.63p 34500
24/10/2014 2.25p 2.75p 2.20p 2.63p 235000
23/10/2014 2.25p 2.25p 1.75p 2.25p 15400
22/10/2014 2.38p 2.60p 1.88p 2.25p 186365
21/10/2014 2.38p 2.75p 1.88p 2.38p 89434
20/10/2014 2.25p 2.45p 2.01p 2.38p 4338
17/10/2014 2.00p 2.25p 1.95p 2.25p 309420
16/10/2014 2.13p 2.13p 1.75p 2.00p 36610
15/10/2014 2.13p 2.13p 1.95p 2.13p 10743
14/10/2014 2.25p 2.30p 2.00p 2.13p 92436
13/10/2014 2.75p 2.75p 2.00p 2.38p 356763
10/10/2014 2.88p 2.88p 2.50p 2.88p 404
09/10/2014 2.88p 2.88p 2.50p 2.88p 11280
08/10/2014 2.88p 2.88p 2.65p 2.88p 15000
07/10/2014 2.88p 2.88p 2.50p 2.88p 14942
06/10/2014 2.88p 2.88p 2.55p 2.88p 50050
03/10/2014 2.88p 2.88p 2.88p 2.88p 0
02/10/2014 2.88p 2.88p 2.80p 2.88p 17535
01/10/2014 2.88p 2.88p 2.50p 2.88p 10800
30/09/2014 2.88p 2.88p 2.88p 2.88p 0
29/09/2014 2.88p 2.88p 2.50p 2.88p 24950
26/09/2014 3.00p 3.00p 2.50p 2.88p 30000
25/09/2014 2.88p 2.88p 2.50p 2.88p 11760
24/09/2014 2.88p 2.88p 2.55p 2.88p 758
23/09/2014 2.88p 2.88p 2.88p 2.88p 0
22/09/2014 2.88p 2.90p 2.88p 2.88p 10000
19/09/2014 3.13p 3.13p 3.13p 3.13p 0
18/09/2014 3.13p 3.13p 2.75p 3.13p 4000
17/09/2014 3.13p 3.13p 2.75p 3.13p 25000
16/09/2014 3.13p 3.13p 2.75p 3.13p 835
15/09/2014 3.13p 3.13p 3.13p 3.13p 0
12/09/2014 3.13p 3.13p 3.13p 3.13p 0
11/09/2014 3.13p 3.13p 2.56p 3.13p 337045
10/09/2014 3.25p 3.25p 2.90p 3.13p 350000
09/09/2014 3.25p 3.25p 3.25p 3.25p 0
08/09/2014 3.25p 3.25p 3.22p 3.25p 25000
05/09/2014 3.25p 3.88p 3.00p 3.25p 187858

*Close Price adjusted for both dividends and splits