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
06/07/2011 117.00p 120.00p 115.00p 116.50p 103902
05/07/2011 117.50p 119.00p 115.40p 117.00p 56679
04/07/2011 116.00p 119.00p 113.00p 117.50p 108764
01/07/2011 114.50p 116.50p 113.45p 116.50p 367733
30/06/2011 112.00p 117.00p 112.00p 114.50p 363867
29/06/2011 108.50p 116.00p 108.00p 112.00p 124336
28/06/2011 108.00p 110.00p 108.00p 108.50p 79749
27/06/2011 107.00p 112.00p 105.00p 108.00p 363540
24/06/2011 100.00p 110.40p 95.50p 107.00p 1393443
23/06/2011 123.50p 125.00p 90.00p 95.50p 1502351
22/06/2011 130.50p 133.00p 122.00p 123.50p 341656
21/06/2011 133.00p 134.00p 127.00p 130.50p 216532
20/06/2011 139.00p 140.00p 132.00p 133.50p 153041
17/06/2011 134.00p 141.00p 133.00p 138.50p 126192
16/06/2011 140.00p 140.00p 132.00p 134.00p 142719
15/06/2011 141.50p 142.00p 139.00p 140.00p 114326
14/06/2011 138.00p 142.00p 136.00p 140.00p 205645
13/06/2011 139.50p 140.10p 135.00p 137.00p 54333
10/06/2011 142.50p 145.00p 138.00p 139.50p 517892
09/06/2011 136.50p 145.00p 135.00p 142.50p 555272
08/06/2011 168.00p 170.00p 135.00p 137.00p 1516106
07/06/2011 168.50p 170.00p 165.00p 168.50p 109563
06/06/2011 171.50p 172.50p 167.00p 168.50p 101305
03/06/2011 171.50p 174.00p 170.00p 171.50p 293164
02/06/2011 172.00p 173.00p 167.00p 171.50p 265359
01/06/2011 169.00p 175.00p 169.00p 173.50p 274569
31/05/2011 161.00p 173.00p 158.60p 168.00p 954036
27/05/2011 135.00p 162.00p 135.00p 161.00p 413391
26/05/2011 132.50p 135.33p 130.00p 135.00p 184425
25/05/2011 127.50p 134.95p 126.00p 132.50p 398935
24/05/2011 136.50p 138.00p 125.00p 127.50p 392999
23/05/2011 145.50p 147.00p 136.00p 136.50p 425315
20/05/2011 154.00p 154.00p 145.00p 145.25p 230784
19/05/2011 156.00p 162.00p 151.00p 154.00p 802475
18/05/2011 163.00p 163.75p 150.00p 155.50p 1034349
17/05/2011 170.25p 170.25p 163.00p 163.00p 484477
16/05/2011 172.00p 185.00p 165.50p 170.25p 756850
13/05/2011 172.50p 174.00p 170.00p 172.00p 216336
12/05/2011 175.00p 176.00p 170.00p 172.50p 423038
11/05/2011 169.00p 176.00p 168.00p 174.50p 552478
10/05/2011 185.00p 186.00p 160.00p 169.00p 956648
09/05/2011 183.50p 186.00p 183.00p 185.00p 167140
06/05/2011 192.50p 192.50p 182.00p 183.50p 407110
05/05/2011 195.00p 198.00p 190.00p 192.50p 538745
04/05/2011 196.50p 198.00p 190.00p 195.50p 683869
03/05/2011 201.50p 203.00p 195.00p 196.50p 285787
28/04/2011 198.75p 203.00p 198.00p 201.50p 418215
27/04/2011 200.50p 202.00p 197.00p 198.75p 196598
26/04/2011 199.00p 203.10p 198.00p 200.50p 541621
21/04/2011 192.00p 199.50p 192.00p 198.00p 238094
20/04/2011 186.00p 192.00p 185.00p 189.50p 251138
19/04/2011 183.50p 189.00p 183.00p 186.00p 159730
18/04/2011 199.50p 200.00p 182.00p 183.50p 972226
15/04/2011 199.00p 210.00p 198.00p 199.50p 587307
14/04/2011 198.00p 202.00p 197.00p 199.00p 342071
13/04/2011 198.50p 201.00p 196.00p 198.50p 397330
12/04/2011 210.00p 211.00p 198.00p 199.00p 990344
11/04/2011 209.00p 212.00p 200.75p 210.00p 1835378
08/04/2011 194.50p 205.00p 193.00p 204.00p 2584777
07/04/2011 186.50p 196.00p 186.50p 193.00p 1342553
06/04/2011 183.50p 188.00p 182.60p 186.50p 574113
05/04/2011 182.00p 185.10p 180.00p 183.00p 406216
04/04/2011 180.00p 185.00p 179.50p 182.00p 998292
01/04/2011 172.00p 186.00p 172.00p 180.00p 719292
31/03/2011 175.00p 177.00p 168.00p 172.00p 416906
30/03/2011 175.25p 178.00p 173.00p 175.00p 469211
29/03/2011 173.00p 176.40p 172.56p 175.25p 409253
28/03/2011 173.50p 180.00p 172.00p 173.00p 396353
25/03/2011 158.00p 175.50p 157.65p 173.50p 746607
24/03/2011 156.75p 159.00p 155.00p 158.00p 463557
23/03/2011 159.50p 161.70p 154.00p 156.75p 433279
22/03/2011 175.50p 176.00p 157.05p 159.50p 946484
21/03/2011 135.50p 191.00p 135.27p 175.50p 2507241
18/03/2011 122.75p 137.00p 122.25p 136.50p 669047
17/03/2011 121.50p 124.00p 121.00p 122.25p 475694
16/03/2011 119.25p 123.00p 118.63p 121.50p 774168
15/03/2011 119.50p 121.00p 118.00p 119.00p 408420
14/03/2011 120.75p 122.00p 120.00p 120.75p 712758
11/03/2011 120.50p 121.25p 119.00p 120.25p 414424
10/03/2011 120.75p 121.50p 119.00p 119.50p 170467
09/03/2011 120.75p 121.50p 120.00p 120.75p 159288
08/03/2011 121.00p 122.50p 120.38p 120.75p 222961
07/03/2011 119.00p 122.00p 118.00p 121.00p 167270
04/03/2011 119.00p 120.25p 118.00p 119.00p 102876
03/03/2011 118.00p 120.50p 117.40p 119.50p 143050
02/03/2011 119.00p 120.00p 117.00p 118.00p 141242
01/03/2011 119.50p 120.50p 117.00p 119.00p 242290
28/02/2011 119.50p 121.00p 118.00p 119.50p 230179
25/02/2011 119.50p 121.00p 117.20p 119.50p 112244
24/02/2011 119.00p 120.00p 118.00p 119.50p 95099
23/02/2011 121.25p 122.00p 117.75p 118.25p 198218
22/02/2011 124.00p 125.75p 121.00p 121.75p 267938
21/02/2011 124.50p 126.00p 122.00p 124.00p 129668
18/02/2011 125.00p 126.09p 124.00p 124.50p 69943
17/02/2011 124.00p 126.00p 123.00p 125.00p 181579
16/02/2011 122.50p 125.00p 122.00p 124.00p 498145
15/02/2011 125.00p 126.00p 122.00p 123.00p 113189
14/02/2011 128.50p 130.00p 123.00p 125.00p 247712
11/02/2011 131.10p 132.50p 127.00p 128.50p 137755
10/02/2011 132.00p 133.00p 129.00p 131.00p 242887
09/02/2011 132.00p 132.00p 129.00p 130.50p 312809
08/02/2011 131.00p 132.00p 128.00p 130.50p 370983
07/02/2011 130.00p 134.00p 128.00p 129.00p 579873
04/02/2011 123.10p 129.50p 123.10p 129.50p 266277
03/02/2011 122.00p 127.00p 120.60p 124.50p 341747
02/02/2011 120.00p 121.72p 119.00p 121.00p 109071
01/02/2011 120.00p 123.00p 119.00p 120.00p 333138
31/01/2011 118.00p 121.00p 117.25p 120.00p 91670
28/01/2011 117.50p 118.00p 117.00p 118.00p 57255
27/01/2011 118.00p 119.00p 117.00p 117.50p 297867
26/01/2011 119.50p 119.50p 117.00p 118.00p 64922
25/01/2011 120.00p 122.00p 118.00p 119.50p 178657
24/01/2011 119.00p 122.00p 117.50p 120.00p 160538
21/01/2011 118.50p 120.00p 116.00p 119.00p 272405
20/01/2011 117.25p 120.00p 116.00p 118.50p 201486
19/01/2011 118.00p 119.24p 115.00p 117.25p 220761
18/01/2011 120.00p 120.00p 114.06p 118.00p 413210
17/01/2011 122.50p 122.50p 119.00p 120.00p 177820
14/01/2011 121.00p 122.50p 120.00p 121.25p 93622
13/01/2011 123.25p 123.25p 121.00p 121.75p 142560
12/01/2011 124.35p 125.50p 122.00p 122.75p 284752
11/01/2011 123.00p 137.75p 123.00p 124.50p 562994
10/01/2011 124.50p 126.50p 122.00p 124.00p 268071
07/01/2011 122.25p 126.48p 121.76p 124.50p 664627
06/01/2011 121.00p 123.00p 120.25p 122.25p 260741
05/01/2011 122.00p 124.00p 119.00p 121.00p 383697
04/01/2011 122.50p 125.50p 116.00p 122.00p 691727
31/12/2010 123.00p 125.00p 121.00p 121.00p 210304
30/12/2010 128.00p 129.00p 120.00p 121.50p 448319
29/12/2010 108.50p 129.90p 108.36p 128.00p 1286910
24/12/2010 95.25p 111.00p 95.25p 107.00p 1707758
23/12/2010 88.75p 98.00p 88.60p 95.25p 1546056
22/12/2010 88.50p 89.00p 88.00p 88.75p 162460
21/12/2010 88.50p 89.00p 88.00p 88.50p 148417
20/12/2010 89.50p 90.00p 88.00p 88.50p 108331
17/12/2010 89.50p 90.00p 89.00p 89.50p 97027
16/12/2010 90.50p 91.00p 89.05p 89.50p 174424
15/12/2010 93.50p 94.00p 90.00p 90.50p 202031
14/12/2010 93.25p 93.88p 89.05p 93.50p 209933
13/12/2010 95.50p 96.00p 93.00p 93.25p 253418
10/12/2010 98.50p 98.90p 95.00p 95.50p 134056
09/12/2010 99.50p 100.00p 98.00p 98.50p 242914
08/12/2010 99.50p 102.00p 98.00p 99.50p 1399266
07/12/2010 94.00p 101.00p 93.25p 100.00p 1514014
06/12/2010 89.00p 95.00p 87.00p 94.00p 521154
03/12/2010 99.50p 99.83p 88.00p 89.00p 902153
02/12/2010 98.00p 100.40p 95.00p 99.50p 188681
01/12/2010 95.50p 99.00p 92.50p 98.00p 371878
30/11/2010 99.00p 99.75p 94.00p 95.50p 390878
29/11/2010 100.75p 101.40p 98.00p 99.00p 137278
26/11/2010 100.75p 101.50p 100.00p 100.75p 109436
25/11/2010 103.00p 103.25p 100.00p 100.75p 242594
24/11/2010 105.00p 106.00p 100.00p 103.00p 229900
23/11/2010 109.50p 109.75p 104.00p 105.00p 169220
22/11/2010 115.00p 115.85p 108.00p 109.50p 243353
19/11/2010 113.25p 117.00p 112.86p 115.00p 187563
18/11/2010 112.00p 115.00p 111.40p 113.25p 202467
17/11/2010 111.00p 113.00p 110.00p 112.00p 396195
16/11/2010 111.50p 115.75p 110.00p 111.00p 190567
15/11/2010 111.50p 114.00p 108.62p 112.00p 293389
12/11/2010 110.50p 113.00p 110.50p 112.00p 158711
11/11/2010 116.25p 117.50p 109.00p 110.50p 299080
10/11/2010 124.00p 125.00p 115.00p 116.50p 501811
09/11/2010 126.00p 130.02p 123.00p 124.25p 993717
08/11/2010 111.50p 130.00p 111.00p 125.00p 1665972
05/11/2010 88.50p 111.00p 88.00p 110.25p 2638346
04/11/2010 85.00p 89.35p 79.00p 88.50p 1511448
03/11/2010 99.50p 100.50p 83.00p 84.00p 1794937
02/11/2010 104.50p 107.00p 98.00p 99.50p 1548856
01/11/2010 138.00p 138.50p 95.00p 105.50p 3032117
29/10/2010 138.00p 140.00p 136.00p 138.00p 280119
28/10/2010 138.00p 140.00p 135.00p 138.00p 249865
27/10/2010 139.00p 140.00p 136.91p 138.50p 221974
26/10/2010 141.50p 143.00p 138.06p 138.50p 261409
25/10/2010 143.00p 145.00p 140.30p 141.50p 356768
22/10/2010 143.00p 145.00p 140.00p 142.00p 246189
21/10/2010 140.00p 144.00p 138.25p 142.50p 287737
20/10/2010 139.50p 142.00p 130.00p 140.00p 692666
19/10/2010 145.50p 147.00p 137.00p 139.50p 402760
18/10/2010 144.00p 161.55p 143.00p 145.00p 615604
15/10/2010 144.00p 145.00p 143.00p 144.00p 295003
14/10/2010 143.50p 146.00p 143.00p 144.00p 230055
13/10/2010 144.50p 145.00p 140.00p 143.50p 907969
12/10/2010 147.00p 152.30p 140.00p 144.50p 512951
11/10/2010 152.50p 154.00p 143.00p 146.50p 1068469
08/10/2010 160.50p 162.64p 149.98p 152.50p 564268
07/10/2010 177.50p 189.81p 160.00p 160.50p 900857
06/10/2010 171.00p 200.00p 171.00p 176.50p 1677281
05/10/2010 185.00p 187.00p 167.00p 171.00p 840105
04/10/2010 186.00p 187.00p 183.00p 185.00p 248746
01/10/2010 183.50p 187.00p 183.00p 186.00p 194468
30/09/2010 183.50p 187.00p 182.00p 183.50p 232947
29/09/2010 185.00p 187.00p 182.00p 183.50p 523444
28/09/2010 183.00p 188.50p 183.00p 185.00p 1008824
27/09/2010 185.00p 192.78p 181.44p 183.00p 487963
24/09/2010 184.00p 187.00p 180.33p 184.00p 341606
23/09/2010 176.50p 187.11p 175.00p 183.50p 417820
22/09/2010 169.00p 180.00p 168.32p 176.50p 525758
21/09/2010 183.50p 185.00p 167.75p 169.00p 1864260
20/09/2010 165.00p 190.00p 165.00p 181.00p 2806666

*Close Price adjusted for both dividends and splits