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
19/04/2012 24.25p 24.25p 21.20p 22.50p 384291
18/04/2012 24.25p 24.25p 23.50p 24.25p 31469
17/04/2012 24.00p 25.00p 23.50p 24.25p 323862
16/04/2012 23.25p 24.00p 21.53p 24.00p 181001
13/04/2012 22.25p 24.00p 22.00p 23.25p 89300
12/04/2012 22.13p 22.39p 22.00p 22.25p 30373
11/04/2012 22.25p 22.50p 22.00p 22.13p 205875
10/04/2012 22.25p 22.50p 22.00p 22.25p 304669
05/04/2012 23.38p 23.38p 22.00p 22.25p 722460
04/04/2012 25.13p 25.13p 23.25p 23.38p 252157
03/04/2012 25.13p 25.15p 25.00p 25.13p 67790
02/04/2012 26.12p 26.19p 24.75p 25.13p 269928
30/03/2012 26.50p 27.27p 25.72p 26.12p 104515
29/03/2012 26.12p 26.55p 26.00p 26.50p 83118
28/03/2012 26.12p 26.80p 26.01p 26.12p 127304
27/03/2012 26.25p 26.37p 26.00p 26.12p 65000
26/03/2012 26.12p 26.40p 26.00p 26.25p 47801
23/03/2012 27.50p 27.50p 26.12p 26.12p 154375
22/03/2012 27.25p 28.03p 26.50p 27.50p 481568
21/03/2012 28.50p 29.00p 27.00p 27.25p 267958
20/03/2012 28.13p 28.33p 27.45p 28.25p 763376
19/03/2012 27.75p 30.00p 27.02p 28.13p 1548901
16/03/2012 25.13p 29.48p 25.13p 27.75p 3120090
15/03/2012 25.00p 25.50p 24.75p 25.00p 592802
14/03/2012 25.00p 25.75p 24.89p 25.00p 153645
13/03/2012 25.25p 25.50p 24.75p 25.00p 281023
12/03/2012 25.75p 25.75p 24.93p 25.25p 218011
09/03/2012 26.00p 26.27p 24.58p 25.75p 182625
08/03/2012 25.00p 27.35p 24.65p 26.00p 478670
07/03/2012 23.88p 25.72p 23.83p 25.00p 219987
06/03/2012 25.25p 25.25p 22.95p 23.88p 351553
05/03/2012 25.50p 25.50p 25.00p 25.25p 67662
02/03/2012 25.62p 25.75p 25.00p 25.50p 86408
01/03/2012 25.62p 25.62p 25.00p 25.62p 132834
29/02/2012 25.50p 26.00p 24.50p 25.62p 164537
28/02/2012 27.00p 27.00p 24.50p 25.50p 170809
27/02/2012 27.00p 27.50p 26.32p 27.00p 218191
24/02/2012 27.00p 27.20p 26.12p 27.00p 364930
23/02/2012 28.50p 28.91p 26.50p 27.00p 671139
22/02/2012 26.50p 29.28p 26.40p 28.50p 1423843
21/02/2012 25.75p 28.32p 25.75p 26.50p 887703
20/02/2012 26.37p 27.00p 25.15p 25.75p 569442
17/02/2012 25.13p 26.75p 24.76p 26.37p 500259
16/02/2012 25.13p 25.15p 25.00p 25.13p 153375
15/02/2012 26.00p 26.00p 25.00p 25.13p 194308
14/02/2012 26.25p 26.35p 25.50p 26.25p 75476
13/02/2012 27.75p 27.75p 25.50p 26.25p 136738
10/02/2012 28.50p 28.50p 26.50p 27.75p 186265
09/02/2012 28.50p 28.50p 28.00p 28.50p 197717
08/02/2012 28.13p 28.50p 28.00p 28.50p 95635
07/02/2012 30.25p 30.25p 27.00p 28.13p 202126
06/02/2012 30.50p 30.75p 30.00p 30.25p 140836
03/02/2012 30.25p 30.50p 30.10p 30.25p 386998
02/02/2012 30.25p 33.00p 30.02p 30.25p 536415
01/02/2012 30.25p 30.50p 30.00p 30.25p 158542
31/01/2012 31.25p 31.48p 29.59p 30.25p 223988
30/01/2012 32.50p 32.50p 31.00p 31.25p 164758
27/01/2012 36.50p 38.00p 31.50p 32.50p 730864
26/01/2012 37.00p 37.00p 36.00p 36.50p 79246
25/01/2012 37.50p 37.89p 36.00p 36.75p 137040
24/01/2012 36.75p 38.50p 36.07p 37.50p 372788
23/01/2012 36.25p 37.50p 35.25p 36.50p 72407
20/01/2012 34.50p 38.00p 34.50p 36.00p 373804
19/01/2012 34.50p 34.90p 34.00p 34.50p 51762
18/01/2012 34.75p 34.75p 34.00p 34.50p 30288
17/01/2012 34.75p 37.00p 34.00p 34.75p 121181
16/01/2012 33.00p 35.40p 32.00p 34.75p 332575
13/01/2012 33.25p 33.25p 32.50p 33.00p 57630
12/01/2012 34.25p 35.00p 32.15p 33.25p 233799
11/01/2012 36.75p 36.75p 33.50p 34.25p 313954
10/01/2012 36.75p 38.00p 36.25p 36.75p 316540
09/01/2012 34.00p 37.00p 33.60p 36.25p 571834
06/01/2012 35.25p 36.00p 33.50p 34.00p 349054
05/01/2012 31.50p 36.00p 30.50p 35.25p 1000395
04/01/2012 25.50p 32.63p 25.50p 31.50p 728411
03/01/2012 24.75p 26.00p 24.12p 25.13p 223558
30/12/2011 24.88p 24.88p 24.08p 24.75p 7163
29/12/2011 25.13p 25.25p 24.25p 24.88p 310874
28/12/2011 25.50p 26.00p 24.00p 25.13p 191451
23/12/2011 26.25p 26.25p 25.15p 25.50p 171408
22/12/2011 25.50p 26.50p 25.00p 26.25p 608770
21/12/2011 26.50p 26.50p 25.38p 25.50p 91343
20/12/2011 26.75p 26.75p 26.00p 26.50p 425830
19/12/2011 27.00p 27.00p 26.50p 26.75p 276851
16/12/2011 27.50p 27.50p 24.99p 27.00p 719180
15/12/2011 27.50p 29.00p 27.00p 27.50p 241711
14/12/2011 32.25p 32.50p 26.50p 27.50p 1086251
13/12/2011 37.25p 38.00p 32.00p 32.25p 1024773
12/12/2011 29.00p 40.00p 28.00p 37.25p 1947902
09/12/2011 22.75p 30.00p 22.75p 29.00p 751469
08/12/2011 21.38p 22.95p 21.38p 22.75p 192723
07/12/2011 20.50p 21.60p 20.25p 21.38p 548961
06/12/2011 19.75p 23.00p 19.28p 20.50p 702530
05/12/2011 20.00p 20.50p 19.31p 19.75p 125782
02/12/2011 19.75p 21.00p 17.80p 20.00p 312112
01/12/2011 19.50p 21.00p 19.00p 19.75p 185422
30/11/2011 19.50p 20.00p 19.00p 19.50p 293962
29/11/2011 20.25p 20.30p 19.00p 19.50p 82509
28/11/2011 19.75p 20.50p 19.00p 20.25p 113716
25/11/2011 21.25p 21.25p 19.00p 19.75p 92625
24/11/2011 22.13p 22.75p 20.51p 21.25p 242864
23/11/2011 22.50p 23.00p 21.75p 22.13p 363194
22/11/2011 22.25p 23.50p 22.15p 22.50p 328593
21/11/2011 21.25p 24.00p 21.25p 22.25p 1057649
18/11/2011 18.88p 21.70p 18.50p 21.25p 1216615
17/11/2011 15.63p 21.00p 15.63p 18.88p 1226353
16/11/2011 16.13p 16.22p 15.88p 15.88p 349102
15/11/2011 16.25p 17.00p 16.05p 16.13p 1296145
14/11/2011 16.50p 16.90p 15.00p 16.25p 259947
11/11/2011 14.75p 18.00p 14.25p 16.50p 882489
10/11/2011 18.50p 19.00p 12.61p 15.25p 1589381
09/11/2011 19.25p 19.25p 17.91p 18.25p 284237
08/11/2011 19.63p 20.43p 18.99p 19.25p 559442
07/11/2011 19.88p 21.00p 19.00p 19.63p 1847350
04/11/2011 21.50p 21.95p 18.00p 18.88p 746821
03/11/2011 21.75p 22.40p 20.50p 21.50p 602147
02/11/2011 20.50p 21.50p 20.50p 20.75p 256575
01/11/2011 22.00p 22.50p 20.07p 20.50p 230051
31/10/2011 22.50p 23.00p 21.75p 21.75p 517938
28/10/2011 23.75p 25.00p 22.25p 22.50p 582626
27/10/2011 24.25p 25.24p 23.50p 23.63p 132623
26/10/2011 25.50p 25.50p 22.53p 23.25p 767517
25/10/2011 26.25p 26.37p 24.25p 25.13p 723369
24/10/2011 27.25p 27.25p 26.00p 26.25p 342637
21/10/2011 28.00p 30.48p 26.28p 27.25p 405667
20/10/2011 28.25p 28.40p 27.00p 28.00p 127500
19/10/2011 30.00p 30.30p 27.75p 28.25p 135195
18/10/2011 28.25p 31.75p 28.00p 31.25p 325387
17/10/2011 31.50p 31.50p 27.40p 28.25p 122531
14/10/2011 33.50p 33.50p 25.75p 31.50p 153448
13/10/2011 33.50p 33.50p 31.75p 33.50p 77452
12/10/2011 33.00p 34.73p 31.95p 33.50p 72800
11/10/2011 35.00p 35.00p 32.00p 33.00p 286570
10/10/2011 34.25p 36.00p 34.25p 35.00p 56646
07/10/2011 33.00p 35.50p 32.25p 34.25p 222439
06/10/2011 30.50p 34.00p 30.50p 33.00p 165597
05/10/2011 30.75p 32.50p 29.00p 30.50p 73898
04/10/2011 33.25p 33.25p 27.00p 30.50p 704367
03/10/2011 38.00p 38.00p 32.50p 33.25p 176809
30/09/2011 37.50p 41.00p 37.00p 38.00p 143398
29/09/2011 38.50p 39.00p 35.50p 37.50p 152704
28/09/2011 37.00p 41.00p 36.50p 38.50p 131061
27/09/2011 40.00p 43.69p 36.00p 37.00p 431219
26/09/2011 43.00p 43.00p 39.00p 40.00p 206497
23/09/2011 38.00p 44.00p 38.00p 42.50p 654181
22/09/2011 35.50p 42.00p 34.60p 38.00p 427546
21/09/2011 36.00p 38.50p 35.00p 36.50p 837279
20/09/2011 39.00p 39.00p 34.00p 36.00p 631634
19/09/2011 41.00p 41.75p 37.20p 39.00p 305127
16/09/2011 44.00p 44.50p 40.00p 41.00p 300463
15/09/2011 46.00p 46.00p 43.10p 44.00p 120539
14/09/2011 45.00p 46.00p 44.50p 46.00p 103952
13/09/2011 44.75p 45.20p 44.50p 45.00p 51030
12/09/2011 45.50p 46.00p 44.00p 44.75p 49030
09/09/2011 52.50p 53.50p 41.00p 45.50p 667057
08/09/2011 54.75p 55.00p 52.00p 52.25p 426886
07/09/2011 56.50p 56.50p 54.25p 54.75p 187275
06/09/2011 54.75p 57.94p 54.75p 56.50p 150315
05/09/2011 56.50p 59.00p 54.33p 54.75p 297749
02/09/2011 55.50p 57.94p 54.00p 56.50p 392230
01/09/2011 56.00p 56.95p 54.11p 56.00p 509938
31/08/2011 56.00p 62.00p 53.40p 56.00p 949121
30/08/2011 68.00p 78.50p 53.19p 55.00p 2380645
26/08/2011 79.00p 79.85p 76.50p 78.50p 171050
25/08/2011 78.50p 82.00p 78.06p 79.00p 185346
24/08/2011 78.50p 80.00p 76.00p 78.50p 220460
23/08/2011 82.00p 82.45p 77.00p 78.50p 84599
22/08/2011 84.00p 90.00p 79.98p 82.00p 88398
19/08/2011 80.00p 81.70p 75.40p 80.00p 320134
18/08/2011 85.00p 86.00p 78.00p 80.00p 525007
17/08/2011 84.50p 89.00p 83.00p 86.00p 131852
16/08/2011 86.50p 90.00p 84.00p 85.00p 149754
15/08/2011 93.00p 94.45p 85.00p 86.50p 167356
12/08/2011 89.00p 96.05p 87.50p 94.00p 374943
11/08/2011 83.50p 92.00p 80.00p 87.50p 687059
10/08/2011 78.50p 83.50p 76.00p 79.50p 790869
09/08/2011 72.50p 78.00p 65.00p 77.00p 1144889
08/08/2011 79.00p 83.00p 73.00p 75.50p 176751
05/08/2011 87.50p 87.50p 77.40p 82.50p 455481
04/08/2011 96.50p 98.00p 83.00p 87.50p 572911
03/08/2011 105.50p 106.00p 93.00p 95.50p 314837
02/08/2011 103.00p 114.98p 100.00p 105.50p 403500
01/08/2011 101.50p 107.00p 101.28p 103.50p 141622
29/07/2011 101.50p 103.00p 98.00p 100.50p 313082
28/07/2011 101.00p 105.00p 97.20p 102.50p 136211
27/07/2011 106.50p 108.00p 99.95p 102.00p 76602
26/07/2011 98.50p 109.70p 95.00p 106.50p 230553
25/07/2011 101.50p 102.00p 97.00p 98.50p 284569
22/07/2011 90.25p 109.00p 90.00p 101.50p 895219
21/07/2011 94.00p 95.88p 90.00p 90.25p 471247
20/07/2011 96.00p 96.50p 92.00p 94.00p 109586
19/07/2011 96.00p 99.00p 94.00p 96.00p 90547
18/07/2011 99.00p 99.00p 93.00p 96.00p 230798
15/07/2011 98.50p 100.00p 98.00p 99.00p 162850
14/07/2011 101.00p 104.00p 95.03p 100.00p 696586
13/07/2011 104.50p 104.50p 98.50p 101.00p 389200
12/07/2011 106.00p 106.00p 96.00p 104.50p 374240
11/07/2011 117.00p 117.00p 105.00p 107.50p 380606
08/07/2011 117.00p 118.60p 115.00p 117.00p 116802
07/07/2011 116.00p 119.00p 115.00p 117.00p 193264

*Close Price adjusted for both dividends and splits