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
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
18/11/2013 2.63p 2.63p 2.26p 2.63p 112261
15/11/2013 2.63p 2.63p 2.25p 2.63p 31117
14/11/2013 2.63p 2.63p 2.25p 2.63p 175300
13/11/2013 2.63p 2.63p 2.25p 2.63p 50000
12/11/2013 2.63p 2.65p 2.63p 2.63p 25000
11/11/2013 2.88p 2.88p 2.25p 2.63p 287841
08/11/2013 2.88p 2.89p 2.75p 2.88p 35718
07/11/2013 2.88p 2.90p 2.76p 2.88p 85872
06/11/2013 2.88p 3.00p 2.75p 2.88p 85046
05/11/2013 3.00p 3.05p 2.75p 3.00p 31491
04/11/2013 3.00p 3.00p 2.69p 3.00p 0
01/11/2013 3.00p 3.00p 2.69p 3.00p 172286
31/10/2013 3.00p 3.00p 2.76p 3.00p 15400
30/10/2013 3.00p 3.00p 2.75p 3.00p 52709
29/10/2013 3.00p 3.00p 2.75p 3.00p 42533
28/10/2013 3.00p 3.00p 2.75p 3.00p 21056
25/10/2013 3.00p 3.00p 2.95p 3.00p 58443
24/10/2013 3.00p 3.00p 2.80p 3.00p 87402
23/10/2013 3.00p 3.00p 2.80p 3.00p 11000
22/10/2013 3.00p 3.00p 2.75p 3.00p 0
21/10/2013 3.00p 3.00p 2.75p 3.00p 781402
18/10/2013 3.00p 3.00p 2.70p 3.00p 339350
17/10/2013 2.63p 3.00p 2.50p 3.00p 497100
16/10/2013 2.63p 2.65p 2.50p 2.63p 228986
15/10/2013 2.88p 3.00p 2.50p 2.63p 541487
14/10/2013 3.25p 3.25p 2.80p 2.88p 337441
11/10/2013 3.25p 3.25p 3.00p 3.25p 102500
10/10/2013 3.25p 3.25p 2.80p 3.25p 446883
09/10/2013 3.13p 4.00p 2.90p 4.00p 292807
08/10/2013 3.13p 3.20p 3.00p 3.13p 21143
07/10/2013 3.13p 3.20p 3.00p 3.13p 69130
04/10/2013 3.25p 3.30p 2.94p 3.13p 204700
03/10/2013 3.50p 3.50p 3.00p 3.25p 73812
02/10/2013 3.50p 3.50p 3.25p 3.50p 465000
01/10/2013 3.63p 3.63p 3.00p 3.50p 335404
30/09/2013 3.63p 3.63p 3.50p 3.63p 86325
27/09/2013 3.88p 3.90p 3.50p 3.63p 143647
26/09/2013 3.88p 3.88p 3.75p 3.88p 97594
25/09/2013 4.00p 4.00p 3.75p 3.88p 104440
24/09/2013 4.13p 4.13p 3.95p 4.00p 149209
23/09/2013 4.13p 4.13p 4.08p 4.13p 23863
20/09/2013 4.13p 4.13p 3.75p 4.00p 63890
19/09/2013 4.13p 4.13p 4.00p 4.13p 104000
18/09/2013 4.13p 4.13p 4.00p 4.13p 150000
17/09/2013 4.13p 4.23p 4.00p 4.13p 276777
16/09/2013 3.88p 4.50p 3.50p 4.13p 1919071
13/09/2013 3.75p 3.85p 3.75p 3.75p 120000
12/09/2013 3.75p 3.75p 3.50p 3.75p 62750
11/09/2013 3.75p 3.75p 3.50p 3.75p 0
10/09/2013 3.75p 3.75p 3.50p 3.75p 285
09/09/2013 3.75p 3.75p 3.50p 3.75p 122
06/09/2013 3.75p 3.85p 3.75p 3.75p 10376
05/09/2013 3.75p 3.85p 3.50p 3.75p 52840
04/09/2013 3.75p 3.87p 3.75p 3.75p 2275
03/09/2013 3.75p 4.00p 3.75p 3.75p 0
02/09/2013 3.75p 4.00p 3.75p 3.75p 100000
30/08/2013 3.75p 4.00p 3.75p 3.75p 0
29/08/2013 3.75p 4.00p 3.75p 3.75p 98766
28/08/2013 3.75p 3.75p 3.50p 3.75p 128100
27/08/2013 3.63p 4.00p 3.50p 3.75p 314324
23/08/2013 3.63p 3.75p 3.51p 3.63p 5300
22/08/2013 3.63p 3.63p 3.50p 3.63p 0
21/08/2013 3.63p 3.63p 3.50p 3.63p 35338
20/08/2013 3.63p 3.70p 3.50p 3.63p 85000
19/08/2013 3.63p 3.70p 3.63p 3.63p 53460
16/08/2013 3.63p 3.70p 3.50p 3.63p 0
15/08/2013 3.63p 3.70p 3.50p 3.63p 68179
14/08/2013 3.63p 3.63p 3.50p 3.63p 4000
13/08/2013 3.63p 3.63p 3.50p 3.63p 1500
12/08/2013 3.63p 3.75p 3.50p 3.63p 0
09/08/2013 3.75p 3.75p 3.50p 3.63p 128945
08/08/2013 3.75p 3.75p 3.50p 3.75p 164783
07/08/2013 4.00p 4.00p 3.50p 3.75p 79896
06/08/2013 4.00p 4.00p 4.00p 4.00p 3450
05/08/2013 4.00p 4.00p 3.75p 4.00p 51850
02/08/2013 4.00p 4.00p 3.90p 4.00p 125500
01/08/2013 4.00p 4.00p 3.88p 4.00p 0
31/07/2013 3.88p 4.00p 3.88p 4.00p 2482
30/07/2013 3.88p 3.88p 3.75p 3.88p 1500
29/07/2013 4.00p 4.00p 3.78p 3.88p 347
26/07/2013 4.25p 4.25p 3.75p 4.00p 192058
25/07/2013 4.25p 4.25p 4.00p 4.25p 700
24/07/2013 4.25p 5.00p 4.00p 4.25p 0
23/07/2013 4.25p 4.25p 4.00p 4.25p 1144
22/07/2013 4.25p 4.25p 4.00p 4.25p 3300
19/07/2013 4.25p 4.63p 4.00p 4.25p 0
18/07/2013 4.25p 4.25p 4.00p 4.25p 3000
17/07/2013 4.25p 4.25p 4.05p 4.25p 50000
16/07/2013 4.25p 4.25p 4.00p 4.25p 16513
15/07/2013 4.25p 4.25p 4.00p 4.25p 7001
12/07/2013 4.25p 4.25p 4.00p 4.25p 54587
11/07/2013 4.25p 4.50p 4.25p 4.25p 0
10/07/2013 4.25p 4.50p 4.25p 4.25p 2692
09/07/2013 4.25p 4.25p 4.00p 4.25p 50
08/07/2013 4.25p 4.25p 4.00p 4.25p 56913
05/07/2013 4.25p 4.25p 4.00p 4.25p 2692
04/07/2013 4.25p 4.25p 4.00p 4.25p 107000
03/07/2013 4.25p 4.25p 4.00p 4.25p 18455
02/07/2013 4.25p 4.25p 4.00p 4.25p 51400
01/07/2013 5.00p 5.00p 4.00p 4.25p 20000
28/06/2013 5.00p 5.25p 4.50p 5.00p 79050
27/06/2013 4.63p 4.75p 4.25p 4.63p 80900
26/06/2013 4.63p 4.63p 4.25p 4.63p 392
25/06/2013 4.63p 4.63p 4.06p 4.63p 107944
24/06/2013 4.63p 4.63p 4.55p 4.63p 439
21/06/2013 4.88p 4.88p 4.25p 4.63p 10763
20/06/2013 4.75p 5.00p 4.75p 4.88p 90000
19/06/2013 4.75p 4.75p 4.25p 4.75p 3350
18/06/2013 4.75p 4.75p 4.25p 4.75p 3236
17/06/2013 4.75p 4.75p 4.25p 4.75p 7100
14/06/2013 4.75p 5.25p 4.50p 4.75p 71000
13/06/2013 4.75p 4.75p 4.25p 4.75p 31800
12/06/2013 4.75p 4.75p 4.25p 4.75p 176773
11/06/2013 4.75p 4.75p 4.50p 4.75p 17273
10/06/2013 4.75p 4.75p 4.75p 4.75p 0
07/06/2013 4.75p 4.75p 4.75p 4.75p 0
06/06/2013 4.88p 4.88p 4.60p 4.75p 30000
05/06/2013 5.00p 5.00p 4.53p 4.88p 103776
04/06/2013 5.00p 5.00p 4.75p 5.00p 16240
03/06/2013 5.00p 5.00p 4.75p 5.00p 10000
31/05/2013 4.88p 5.00p 4.75p 5.00p 130721
30/05/2013 5.00p 5.00p 4.75p 4.88p 54705
29/05/2013 5.00p 5.00p 4.75p 5.00p 65297
28/05/2013 4.88p 5.00p 4.78p 5.00p 107288
24/05/2013 4.88p 4.90p 4.78p 4.88p 32192

*Close Price adjusted for both dividends and splits