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
04/09/2014 2.88p 3.52p 2.88p 3.25p 309294
03/09/2014 2.88p 3.00p 2.62p 2.88p 156809
02/09/2014 2.88p 2.88p 2.71p 2.88p 1191
01/09/2014 2.88p 3.00p 2.71p 2.88p 11001
29/08/2014 2.88p 3.00p 2.55p 2.88p 112200
28/08/2014 2.88p 3.00p 2.72p 2.88p 30961
27/08/2014 2.88p 2.88p 2.88p 2.88p 0
26/08/2014 2.88p 3.25p 2.73p 2.88p 20759
22/08/2014 2.88p 2.88p 2.50p 2.88p 0
21/08/2014 2.88p 3.24p 2.88p 2.88p 12037
20/08/2014 2.88p 2.88p 2.88p 2.88p 0
19/08/2014 2.88p 2.88p 2.51p 2.88p 1430
18/08/2014 2.88p 2.88p 2.73p 2.88p 20289
15/08/2014 2.88p 3.25p 2.88p 2.88p 40384
14/08/2014 2.88p 3.14p 2.88p 2.88p 12789
13/08/2014 2.88p 3.14p 2.71p 2.88p 89107
12/08/2014 2.88p 3.25p 2.88p 2.88p 10000
11/08/2014 2.88p 3.25p 2.88p 2.88p 72174
08/08/2014 2.75p 2.88p 2.75p 2.88p 0
07/08/2014 2.88p 2.95p 2.25p 2.88p 144448
06/08/2014 2.88p 3.10p 2.50p 2.88p 0
05/08/2014 3.00p 3.10p 2.50p 2.88p 125251
04/08/2014 3.00p 3.00p 2.75p 3.00p 0
01/08/2014 3.00p 3.00p 2.75p 3.00p 0
31/07/2014 3.00p 3.00p 2.75p 3.00p 311
30/07/2014 3.13p 3.13p 2.75p 3.00p 11261
29/07/2014 3.13p 3.13p 2.75p 3.13p 5000
28/07/2014 3.13p 3.13p 2.81p 3.13p 84476
25/07/2014 3.13p 3.13p 3.00p 3.13p 2000
24/07/2014 3.13p 3.13p 2.75p 3.13p 15368
23/07/2014 3.00p 3.24p 2.75p 3.13p 171347
22/07/2014 3.00p 3.25p 2.75p 3.00p 250487
21/07/2014 3.00p 3.13p 2.81p 3.00p 47259
18/07/2014 3.00p 3.24p 3.00p 3.00p 157319
17/07/2014 3.00p 3.13p 3.00p 3.00p 0
16/07/2014 3.00p 3.13p 3.00p 3.00p 235000
15/07/2014 3.00p 3.00p 2.75p 3.00p 8000
14/07/2014 3.00p 3.00p 2.75p 3.00p 5300
11/07/2014 3.00p 3.13p 3.00p 3.00p 101000
10/07/2014 3.00p 3.13p 2.81p 3.00p 0
09/07/2014 3.00p 3.13p 2.81p 3.00p 0
08/07/2014 3.13p 3.13p 2.81p 3.00p 100000
07/07/2014 3.00p 3.13p 2.88p 3.13p 70757
04/07/2014 3.00p 3.00p 2.75p 3.00p 0
03/07/2014 2.75p 3.00p 2.75p 3.00p 52949
02/07/2014 2.75p 3.00p 2.70p 2.75p 0
01/07/2014 2.75p 3.00p 2.70p 2.75p 12916
30/06/2014 2.75p 3.00p 2.60p 2.75p 100000
27/06/2014 2.75p 3.00p 2.61p 2.88p 288798
26/06/2014 2.75p 3.00p 2.53p 2.75p 170768
25/06/2014 2.88p 3.00p 2.50p 2.75p 77044
24/06/2014 3.00p 3.00p 2.50p 2.88p 513329
23/06/2014 3.00p 3.00p 2.75p 3.00p 266340
20/06/2014 3.00p 3.25p 3.00p 3.00p 0
19/06/2014 3.00p 3.25p 3.00p 3.00p 0
18/06/2014 3.25p 3.25p 3.00p 3.00p 10000
17/06/2014 3.25p 3.35p 3.25p 3.25p 10000
16/06/2014 3.25p 3.25p 3.00p 3.25p 16847
13/06/2014 3.38p 3.38p 3.00p 3.25p 59939
12/06/2014 3.38p 3.38p 3.00p 3.38p 210000
11/06/2014 3.38p 3.38p 3.10p 3.38p 83585
10/06/2014 3.75p 3.75p 2.98p 3.38p 161214
09/06/2014 3.75p 4.00p 3.50p 3.75p 135087
06/06/2014 3.75p 4.00p 3.50p 3.75p 67987
05/06/2014 3.13p 4.40p 3.13p 3.75p 1036942
04/06/2014 2.88p 3.40p 2.88p 3.13p 161666
03/06/2014 2.88p 3.13p 2.75p 2.88p 3000
02/06/2014 2.88p 3.13p 2.75p 2.88p 163400
30/05/2014 2.88p 2.88p 2.75p 2.88p 5560
29/05/2014 2.88p 2.88p 2.75p 2.88p 6451
28/05/2014 2.88p 3.13p 2.64p 2.88p 112067
27/05/2014 3.00p 3.00p 2.75p 2.88p 61854
23/05/2014 3.00p 3.05p 2.40p 3.00p 1021402
22/05/2014 3.25p 3.25p 2.75p 3.00p 545631
21/05/2014 3.25p 3.45p 3.25p 3.25p 29541
20/05/2014 3.25p 3.45p 3.00p 3.25p 43903
19/05/2014 3.38p 3.50p 3.00p 3.25p 94027
16/05/2014 4.00p 4.20p 3.00p 3.38p 824291
15/05/2014 4.00p 4.20p 3.52p 4.00p 94532
14/05/2014 3.50p 4.35p 3.50p 4.00p 211598
13/05/2014 3.50p 3.75p 3.25p 3.50p 83199
12/05/2014 3.50p 3.75p 3.25p 3.38p 11000
09/05/2014 3.38p 3.71p 3.38p 3.38p 153627
08/05/2014 3.50p 3.75p 3.38p 3.38p 47314
07/05/2014 5.00p 5.00p 3.25p 3.50p 2360589
06/05/2014 5.00p 5.10p 4.50p 5.00p 98299
02/05/2014 5.00p 5.00p 4.50p 5.00p 7400
01/05/2014 5.38p 5.38p 4.50p 5.00p 396660
30/04/2014 5.38p 5.50p 5.38p 5.38p 8869
29/04/2014 5.38p 5.38p 5.00p 5.38p 30000
28/04/2014 5.38p 5.50p 5.07p 5.38p 73809
25/04/2014 5.38p 5.50p 4.95p 5.38p 119175
24/04/2014 5.38p 5.56p 5.00p 5.38p 423191
23/04/2014 5.50p 5.50p 5.01p 5.50p 661311
22/04/2014 6.00p 6.00p 5.25p 5.50p 227054
17/04/2014 6.00p 6.00p 5.75p 6.00p 66946
16/04/2014 6.13p 6.13p 5.75p 6.00p 155055
15/04/2014 6.13p 6.25p 6.00p 6.13p 83048
14/04/2014 6.13p 6.25p 5.95p 6.13p 253795
11/04/2014 6.13p 6.13p 6.00p 6.13p 3800
10/04/2014 6.13p 6.25p 5.76p 6.13p 17859
09/04/2014 6.13p 6.25p 6.00p 6.13p 212087
08/04/2014 6.63p 6.63p 6.01p 6.13p 297827
07/04/2014 6.88p 6.88p 6.28p 6.63p 138840
04/04/2014 7.25p 8.24p 6.60p 6.88p 1480649
03/04/2014 4.75p 7.75p 4.63p 7.13p 1886671
02/04/2014 4.75p 4.75p 4.62p 4.75p 23252
01/04/2014 4.63p 5.00p 4.63p 4.75p 285919
31/03/2014 5.13p 5.13p 4.60p 4.63p 487226
28/03/2014 5.13p 5.50p 5.00p 5.50p 133467
27/03/2014 5.75p 5.75p 5.00p 5.13p 357018
26/03/2014 5.75p 5.75p 5.47p 5.75p 83170
25/03/2014 6.00p 6.00p 5.25p 5.75p 240555
24/03/2014 6.25p 6.25p 6.00p 6.00p 130472
21/03/2014 6.25p 6.50p 5.91p 6.25p 230064
20/03/2014 6.50p 6.50p 6.03p 6.25p 214437
19/03/2014 6.63p 6.63p 6.25p 6.50p 400410
18/03/2014 6.63p 6.63p 6.50p 6.63p 9082
17/03/2014 6.63p 6.88p 6.50p 6.75p 2088
14/03/2014 6.75p 6.75p 6.53p 6.63p 25000
13/03/2014 7.13p 7.13p 6.50p 6.75p 79516
12/03/2014 7.13p 7.19p 7.00p 7.13p 67763
11/03/2014 7.13p 7.13p 7.00p 7.13p 15200
10/03/2014 7.13p 7.21p 7.00p 7.13p 57882
07/03/2014 7.13p 7.24p 7.00p 7.13p 150556
06/03/2014 7.13p 7.20p 7.01p 7.13p 125189
05/03/2014 7.38p 7.50p 7.00p 7.13p 163604
04/03/2014 7.38p 7.38p 7.25p 7.38p 57174
03/03/2014 8.38p 8.38p 7.19p 7.38p 597161
28/02/2014 8.38p 8.75p 8.20p 8.38p 148898
27/02/2014 7.50p 8.65p 7.50p 8.38p 676376
26/02/2014 6.75p 8.00p 6.75p 7.50p 990463
25/02/2014 6.63p 7.00p 6.62p 6.75p 93000
24/02/2014 6.63p 6.75p 6.60p 6.63p 135740
21/02/2014 6.63p 6.76p 6.60p 6.63p 70895
20/02/2014 7.13p 7.13p 6.32p 6.63p 423726
19/02/2014 7.13p 7.20p 7.00p 7.13p 198568
18/02/2014 7.38p 7.38p 7.01p 7.13p 175206
17/02/2014 7.38p 7.50p 7.13p 7.38p 149315
14/02/2014 7.75p 7.75p 7.25p 7.38p 101668
13/02/2014 7.75p 8.00p 7.57p 7.75p 63783
12/02/2014 8.13p 8.13p 7.50p 7.75p 291725
11/02/2014 8.25p 8.50p 8.00p 8.13p 84645
10/02/2014 8.63p 8.63p 8.25p 8.25p 180761
07/02/2014 8.63p 8.75p 8.55p 8.63p 47342
06/02/2014 8.50p 8.75p 8.25p 8.63p 29098
05/02/2014 8.38p 8.73p 8.35p 8.50p 277951
04/02/2014 8.63p 9.00p 8.25p 8.50p 452356
03/02/2014 8.25p 9.00p 8.25p 8.63p 138923
31/01/2014 8.00p 8.45p 8.00p 8.25p 312459
30/01/2014 7.75p 8.25p 7.75p 8.00p 149939
29/01/2014 7.75p 8.00p 7.75p 7.75p 71253
28/01/2014 6.88p 8.46p 6.88p 7.75p 975651
27/01/2014 7.50p 7.50p 6.88p 6.88p 249666
24/01/2014 7.88p 7.90p 7.38p 7.50p 276226
23/01/2014 8.00p 8.00p 7.75p 7.88p 235368
22/01/2014 8.00p 8.25p 7.75p 8.00p 230254
21/01/2014 8.00p 8.13p 7.68p 8.00p 526289
20/01/2014 9.50p 9.60p 7.85p 8.00p 832586
17/01/2014 9.63p 10.35p 9.25p 9.50p 1371659
16/01/2014 9.50p 10.00p 9.15p 9.63p 474546
15/01/2014 9.88p 10.00p 9.11p 9.50p 1199276
14/01/2014 10.75p 11.75p 9.75p 9.88p 3510590
13/01/2014 7.63p 11.35p 7.50p 10.75p 6025747
10/01/2014 6.25p 9.50p 6.21p 7.63p 6089307
09/01/2014 6.63p 6.75p 5.16p 6.25p 1819740
08/01/2014 4.25p 7.00p 4.25p 6.63p 4291206
07/01/2014 4.13p 4.50p 4.00p 4.25p 571374
06/01/2014 3.50p 4.45p 3.28p 4.13p 1189173
03/01/2014 3.63p 3.65p 3.50p 3.50p 280187
02/01/2014 3.75p 3.91p 3.25p 3.50p 487632
31/12/2013 3.13p 4.00p 2.75p 3.88p 502855
30/12/2013 3.00p 3.50p 3.00p 3.00p 67540
27/12/2013 3.13p 3.24p 2.80p 3.00p 380689
24/12/2013 3.13p 3.13p 3.00p 3.00p 2750
23/12/2013 2.88p 3.15p 2.82p 3.13p 185316
20/12/2013 2.88p 2.88p 2.75p 2.88p 107500
19/12/2013 2.88p 3.00p 2.75p 2.88p 37935
18/12/2013 2.88p 2.88p 2.50p 2.88p 0
17/12/2013 2.88p 2.88p 2.50p 2.50p 3000
16/12/2013 2.88p 3.00p 2.88p 2.88p 16333
13/12/2013 2.75p 2.99p 2.75p 2.88p 106887
12/12/2013 2.75p 2.75p 2.50p 2.75p 9875
11/12/2013 2.75p 2.86p 2.50p 2.50p 13000
10/12/2013 3.13p 3.13p 2.50p 2.75p 148090
09/12/2013 3.13p 3.13p 2.88p 3.13p 0
06/12/2013 3.13p 3.13p 2.88p 3.00p 2800
05/12/2013 3.13p 3.13p 3.00p 3.13p 61489
04/12/2013 3.13p 3.13p 3.05p 3.13p 0
03/12/2013 3.13p 3.13p 3.05p 3.13p 3000
02/12/2013 3.25p 3.25p 3.00p 3.13p 105120
29/11/2013 3.25p 3.29p 3.00p 3.25p 56262
28/11/2013 3.38p 3.40p 3.00p 3.25p 134031
27/11/2013 3.38p 3.40p 3.38p 3.38p 3350
26/11/2013 3.50p 3.65p 3.25p 3.38p 95331
25/11/2013 3.63p 3.75p 3.50p 3.50p 217240
22/11/2013 3.25p 3.90p 3.25p 3.63p 1405702
21/11/2013 2.88p 3.50p 2.88p 3.25p 82531
20/11/2013 2.75p 2.91p 2.60p 2.88p 408198
19/11/2013 2.63p 2.80p 2.63p 2.75p 200000

*Close Price adjusted for both dividends and splits