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
17/09/2010 164.00p 170.00p 163.00p 165.00p 744740
16/09/2010 160.50p 163.00p 144.75p 162.50p 1115829
15/09/2010 161.00p 162.00p 159.00p 160.50p 217101
14/09/2010 159.50p 166.50p 158.00p 161.00p 451448
13/09/2010 152.00p 161.00p 150.00p 159.50p 413142
10/09/2010 152.00p 153.88p 147.50p 151.00p 281603
09/09/2010 148.50p 154.72p 148.00p 152.00p 175548
08/09/2010 145.50p 152.77p 145.50p 148.00p 319373
07/09/2010 137.00p 148.00p 137.00p 145.50p 418763
06/09/2010 134.00p 138.00p 133.00p 137.00p 374106
03/09/2010 135.50p 137.00p 133.00p 134.00p 335462
02/09/2010 136.50p 137.25p 134.38p 135.50p 356817
01/09/2010 148.50p 149.75p 138.00p 138.50p 430850
31/08/2010 159.00p 160.87p 145.00p 147.50p 1025828
27/08/2010 163.00p 165.88p 154.00p 157.50p 775807
26/08/2010 158.50p 166.00p 158.50p 163.00p 695511
25/08/2010 156.00p 160.00p 154.00p 158.50p 357699
24/08/2010 152.50p 160.00p 151.75p 153.50p 469002
23/08/2010 142.50p 154.62p 142.05p 152.50p 632833
20/08/2010 134.00p 160.00p 134.00p 142.50p 775168
19/08/2010 133.00p 137.00p 133.00p 134.00p 216698
18/08/2010 132.50p 135.00p 131.00p 133.00p 259946
17/08/2010 131.50p 135.00p 131.00p 132.00p 346567
16/08/2010 129.50p 137.00p 129.50p 132.00p 355218
13/08/2010 131.50p 133.15p 128.00p 129.50p 236910
12/08/2010 131.50p 134.50p 130.00p 131.50p 246694
11/08/2010 134.00p 136.00p 130.00p 130.00p 196971
10/08/2010 136.00p 138.00p 133.00p 133.50p 272144
09/08/2010 133.50p 138.00p 130.00p 136.00p 631803
06/08/2010 134.00p 137.00p 130.50p 133.50p 339238
05/08/2010 132.50p 135.50p 128.00p 134.00p 845978
04/08/2010 133.00p 136.00p 129.00p 132.50p 634026
03/08/2010 132.00p 136.00p 130.00p 133.00p 421102
02/08/2010 146.50p 148.00p 130.00p 132.00p 1210184
30/07/2010 129.50p 169.00p 128.00p 144.00p 3726771
29/07/2010 131.50p 134.20p 127.92p 129.50p 484291
28/07/2010 130.50p 136.00p 129.50p 131.50p 644548
27/07/2010 126.00p 134.00p 125.60p 129.00p 779112
26/07/2010 133.50p 137.00p 124.00p 126.00p 959927
23/07/2010 132.50p 138.00p 130.00p 133.50p 1484390
22/07/2010 136.50p 138.34p 127.76p 132.00p 767699
21/07/2010 129.00p 140.75p 128.63p 136.00p 1503655
20/07/2010 130.50p 139.95p 121.00p 128.50p 1832961
19/07/2010 140.00p 142.00p 122.03p 130.50p 3086785
16/07/2010 152.50p 158.00p 133.00p 141.00p 7697443
15/07/2010 93.00p 146.25p 91.00p 144.50p 7991665
14/07/2010 99.50p 100.00p 86.12p 93.00p 5001031
13/07/2010 58.00p 95.00p 57.62p 87.50p 8432467
12/07/2010 59.00p 60.00p 56.91p 58.00p 132560
09/07/2010 59.50p 60.07p 57.50p 59.00p 536938
08/07/2010 57.25p 61.33p 55.00p 59.50p 781600
07/07/2010 48.00p 57.75p 48.00p 56.75p 227962
06/07/2010 44.75p 50.00p 44.75p 47.00p 244423
05/07/2010 42.50p 46.00p 42.50p 44.25p 87745
02/07/2010 41.50p 44.00p 41.50p 42.50p 103887
01/07/2010 42.00p 42.00p 41.00p 41.50p 99200
30/06/2010 42.00p 42.00p 41.00p 42.00p 9000
29/06/2010 42.50p 43.00p 41.50p 42.00p 79906
28/06/2010 43.00p 43.00p 41.98p 42.00p 84657
25/06/2010 43.50p 43.50p 42.00p 43.00p 48725
24/06/2010 43.00p 43.72p 41.50p 43.50p 28237
23/06/2010 44.00p 44.50p 42.00p 43.00p 84239
22/06/2010 45.00p 45.80p 44.00p 44.00p 53746
21/06/2010 43.75p 46.50p 43.75p 45.00p 366441
18/06/2010 41.75p 44.00p 41.75p 43.75p 99555
17/06/2010 41.50p 42.00p 40.25p 40.75p 30892
16/06/2010 41.25p 41.80p 39.50p 41.25p 95482
15/06/2010 42.75p 43.40p 41.00p 42.25p 590448
14/06/2010 42.75p 43.50p 42.00p 42.75p 186640
11/06/2010 40.25p 43.50p 40.00p 42.75p 510447
10/06/2010 42.00p 42.00p 38.00p 40.25p 159348
09/06/2010 42.00p 42.61p 40.00p 42.00p 80134
08/06/2010 45.75p 46.00p 41.00p 42.00p 118656
07/06/2010 44.00p 45.95p 43.65p 45.75p 59388
04/06/2010 47.00p 47.00p 43.00p 44.00p 84005
03/06/2010 46.25p 47.75p 45.00p 46.50p 228817
02/06/2010 46.50p 48.00p 45.00p 46.25p 33049
01/06/2010 48.50p 48.50p 46.00p 46.50p 129488
28/05/2010 49.00p 50.75p 49.00p 50.00p 331000
27/05/2010 48.00p 50.00p 48.00p 49.00p 41850
26/05/2010 48.75p 48.75p 47.00p 48.00p 8500
25/05/2010 49.00p 50.00p 48.00p 48.75p 46810
24/05/2010 48.00p 49.50p 47.00p 49.00p 31486
21/05/2010 48.00p 49.00p 46.00p 48.00p 159746
20/05/2010 50.25p 50.25p 48.00p 48.00p 169889
19/05/2010 53.50p 53.50p 49.75p 50.25p 70317
18/05/2010 53.50p 54.00p 53.00p 53.50p 28200
17/05/2010 54.75p 54.75p 51.00p 53.50p 94394
14/05/2010 59.00p 59.45p 53.00p 55.25p 129768
13/05/2010 59.00p 60.95p 58.07p 59.00p 65806
12/05/2010 55.75p 59.95p 55.75p 59.00p 101397
11/05/2010 51.00p 56.00p 50.00p 55.75p 260502
10/05/2010 49.00p 52.00p 48.00p 51.00p 111559
07/05/2010 53.00p 53.00p 49.00p 49.00p 288335
06/05/2010 53.50p 54.00p 53.00p 54.00p 41960
05/05/2010 56.75p 57.38p 52.00p 53.50p 215602
04/05/2010 56.00p 58.50p 55.50p 56.75p 179336
30/04/2010 55.00p 56.00p 55.00p 56.00p 126701
29/04/2010 60.50p 60.72p 52.00p 54.50p 427159
28/04/2010 58.00p 62.00p 57.50p 60.50p 448827
27/04/2010 50.50p 60.00p 50.50p 58.00p 718201
26/04/2010 46.00p 52.00p 45.00p 50.00p 365396
23/04/2010 42.25p 46.75p 42.25p 46.00p 483848
22/04/2010 42.00p 43.33p 41.33p 42.25p 143550
21/04/2010 40.00p 43.00p 39.00p 42.00p 120535
20/04/2010 40.00p 41.00p 40.00p 40.00p 28563
19/04/2010 38.50p 40.00p 38.50p 40.00p 28000
16/04/2010 38.00p 38.65p 37.25p 38.00p 424415
15/04/2010 38.00p 39.00p 37.10p 38.00p 362374
14/04/2010 38.00p 39.00p 37.50p 38.00p 18640
13/04/2010 38.00p 39.20p 37.00p 38.00p 98000
12/04/2010 38.00p 40.00p 37.00p 38.00p 152204
09/04/2010 37.50p 38.50p 37.25p 38.00p 179194
08/04/2010 37.50p 38.00p 36.66p 37.50p 59500
07/04/2010 37.50p 38.50p 36.60p 37.50p 81379
06/04/2010 38.00p 38.00p 36.00p 37.50p 236016
01/04/2010 37.75p 39.00p 36.00p 38.00p 143684
31/03/2010 37.25p 38.75p 37.00p 37.75p 96963
30/03/2010 37.50p 39.00p 36.34p 37.25p 224830
29/03/2010 40.50p 41.75p 36.00p 37.50p 198315
26/03/2010 42.50p 43.00p 39.00p 40.50p 478843
25/03/2010 40.00p 44.00p 40.00p 42.50p 416322
24/03/2010 38.50p 41.00p 38.50p 40.00p 65389
23/03/2010 37.00p 39.00p 36.90p 38.50p 183540
22/03/2010 37.00p 38.00p 36.00p 37.00p 112105
19/03/2010 38.00p 38.25p 36.00p 37.00p 163930
18/03/2010 34.75p 39.85p 34.75p 38.00p 625848
17/03/2010 33.50p 36.00p 33.00p 34.75p 132864
16/03/2010 34.00p 34.00p 32.00p 33.50p 55277
15/03/2010 34.00p 35.00p 33.00p 34.00p 505661
12/03/2010 31.75p 37.00p 31.20p 34.00p 404312
11/03/2010 29.00p 32.00p 28.60p 31.75p 244680
10/03/2010 29.00p 30.00p 28.75p 29.00p 28600
09/03/2010 28.75p 30.00p 28.75p 29.00p 16666
08/03/2010 28.00p 29.00p 28.00p 28.75p 41000
05/03/2010 28.00p 28.35p 27.00p 28.00p 23356
04/03/2010 27.00p 28.00p 26.50p 27.75p 54791
03/03/2010 27.00p 28.00p 26.00p 27.00p 78731
02/03/2010 28.50p 30.00p 26.00p 27.00p 266845
01/03/2010 30.00p 30.00p 27.13p 28.50p 48523
26/02/2010 30.50p 32.00p 29.00p 30.00p 133833
25/02/2010 31.00p 32.00p 30.00p 30.50p 383787
24/02/2010 30.50p 32.00p 29.75p 31.00p 671619
23/02/2010 29.50p 31.73p 29.50p 30.50p 145564
22/02/2010 29.25p 31.29p 28.25p 29.50p 203576
19/02/2010 27.50p 31.00p 27.50p 29.25p 145201
18/02/2010 26.50p 28.01p 25.00p 27.00p 326290
17/02/2010 28.00p 28.25p 26.00p 26.50p 73501
16/02/2010 28.50p 30.00p 26.00p 28.00p 465908
15/02/2010 29.00p 31.00p 27.30p 28.50p 420463
12/02/2010 26.75p 30.50p 26.75p 29.00p 176989
11/02/2010 26.00p 28.00p 26.00p 26.75p 132926
10/02/2010 25.50p 27.37p 24.50p 26.00p 144000
09/02/2010 26.25p 27.00p 25.00p 25.50p 309649
08/02/2010 22.75p 27.50p 22.75p 26.25p 476793
05/02/2010 22.75p 23.50p 22.25p 22.75p 78879
04/02/2010 21.75p 23.00p 21.50p 22.75p 114514
03/02/2010 21.50p 22.75p 21.50p 21.75p 123791
02/02/2010 21.25p 23.00p 20.00p 21.50p 195123
01/02/2010 21.50p 23.00p 20.25p 21.25p 229910
29/01/2010 21.50p 22.50p 20.00p 21.50p 59903
28/01/2010 22.00p 23.00p 20.00p 21.50p 180274
27/01/2010 21.00p 23.00p 20.65p 22.00p 30000
26/01/2010 19.50p 22.00p 19.50p 21.00p 494659
25/01/2010 19.50p 21.00p 19.50p 19.50p 236376
22/01/2010 19.50p 19.50p 19.50p 19.50p 0
21/01/2010 19.50p 21.00p 19.00p 19.50p 174244
20/01/2010 20.00p 20.95p 19.00p 19.50p 37732
19/01/2010 20.00p 21.00p 20.00p 20.00p 63702
18/01/2010 20.00p 21.00p 20.00p 20.00p 131555
15/01/2010 20.00p 20.75p 20.00p 20.00p 248963
14/01/2010 21.00p 21.00p 20.00p 20.00p 60500
13/01/2010 20.25p 21.00p 20.00p 21.00p 65400
12/01/2010 20.50p 20.50p 19.00p 20.25p 50000
11/01/2010 20.00p 21.75p 19.55p 20.50p 354429
08/01/2010 20.00p 20.63p 19.25p 20.00p 158500
07/01/2010 20.00p 21.00p 20.00p 20.00p 10937
06/01/2010 19.75p 20.10p 19.75p 20.00p 17000
05/01/2010 20.75p 22.00p 18.50p 19.75p 117731
04/01/2010 18.50p 22.00p 18.50p 20.50p 209880
31/12/2009 18.50p 18.50p 18.50p 18.50p 0
30/12/2009 19.00p 19.50p 18.50p 18.50p 150000
29/12/2009 19.00p 19.00p 18.50p 19.00p 0
24/12/2009 16.50p 19.50p 16.50p 19.00p 14673
23/12/2009 16.00p 17.00p 16.00p 16.50p 61518
22/12/2009 16.00p 16.00p 16.00p 16.00p 0
21/12/2009 16.00p 17.00p 15.95p 16.00p 56343
18/12/2009 16.25p 17.00p 15.60p 16.00p 79000
17/12/2009 16.75p 16.75p 16.25p 16.25p 14000
16/12/2009 16.75p 19.00p 16.75p 16.75p 75000
15/12/2009 16.50p 18.00p 16.50p 16.75p 30538
14/12/2009 16.00p 17.00p 16.00p 16.50p 77395
11/12/2009 15.00p 16.00p 15.00p 16.00p 0
10/12/2009 14.50p 16.00p 14.50p 15.00p 30000
09/12/2009 14.50p 14.50p 14.50p 14.50p 0
08/12/2009 14.50p 14.50p 14.50p 14.50p 0
07/12/2009 14.50p 14.50p 14.50p 14.50p 0
04/12/2009 14.00p 15.00p 14.00p 14.50p 5000
03/12/2009 14.00p 14.00p 14.00p 14.00p 0
02/12/2009 13.50p 14.50p 13.00p 14.00p 204285

*Close Price adjusted for both dividends and splits