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
31/07/2024 2.90p 2.95p 2.67p 2.80p 27583068
30/07/2024 2.85p 2.95p 2.80p 2.90p 10788011
29/07/2024 3.00p 3.04p 2.82p 2.85p 10674066
26/07/2024 3.00p 3.10p 2.86p 3.00p 16831134
25/07/2024 3.08p 3.11p 2.93p 3.05p 9629650
24/07/2024 3.05p 3.20p 3.02p 3.05p 14035403
23/07/2024 3.25p 3.30p 2.96p 3.05p 49722288
22/07/2024 2.88p 3.27p 2.80p 3.15p 33225586
19/07/2024 2.88p 2.95p 2.80p 2.88p 5137957
18/07/2024 2.95p 3.00p 2.85p 2.88p 11495797
17/07/2024 3.03p 3.10p 2.88p 2.95p 18021160
16/07/2024 2.98p 3.25p 2.95p 3.00p 36361304
15/07/2024 2.73p 3.10p 2.70p 3.10p 36292960
12/07/2024 2.65p 2.88p 2.60p 2.72p 21053640
11/07/2024 2.80p 2.80p 2.60p 2.65p 21331792
10/07/2024 2.78p 2.99p 2.77p 2.80p 69554336
09/07/2024 2.75p 2.79p 2.63p 2.75p 31200296
08/07/2024 2.63p 2.87p 2.61p 2.80p 47937784
05/07/2024 2.58p 2.70p 2.53p 2.63p 24550368
04/07/2024 2.58p 2.68p 2.49p 2.55p 55075400
03/07/2024 2.33p 2.52p 2.30p 2.51p 33208404
02/07/2024 2.40p 2.40p 2.00p 2.40p 22760028
01/07/2024 2.30p 2.49p 2.02p 2.40p 58769924
28/06/2024 2.40p 2.50p 2.33p 2.35p 41262780
27/06/2024 2.23p 2.45p 2.20p 2.40p 83331840
26/06/2024 2.15p 2.35p 2.10p 2.26p 338464768
25/06/2024 3.55p 3.90p 3.50p 3.75p 6296340
24/06/2024 3.68p 3.70p 3.50p 3.55p 1836833
21/06/2024 3.78p 3.81p 3.50p 3.65p 4367759
20/06/2024 3.75p 4.19p 3.70p 3.78p 6701063
19/06/2024 3.35p 3.90p 3.30p 3.75p 5861749
18/06/2024 3.45p 3.66p 3.40p 3.55p 5060904
17/06/2024 3.55p 3.80p 3.40p 3.45p 5939481
14/06/2024 3.90p 3.92p 3.52p 3.55p 9172876
13/06/2024 4.05p 4.20p 3.80p 3.90p 4615251
12/06/2024 4.15p 4.20p 4.00p 4.05p 2093321
11/06/2024 4.15p 4.23p 3.81p 4.12p 8835728
10/06/2024 4.40p 4.60p 4.10p 4.15p 5948823
07/06/2024 4.50p 4.60p 4.30p 4.40p 3021929
06/06/2024 4.50p 4.60p 4.43p 4.50p 1420144
05/06/2024 4.50p 4.68p 4.42p 4.50p 2880119
04/06/2024 4.55p 4.86p 4.40p 4.50p 6596190
03/06/2024 4.25p 4.90p 4.20p 4.50p 7727030
31/05/2024 4.40p 4.50p 4.00p 4.20p 15731870
30/05/2024 4.20p 5.40p 4.10p 4.35p 37843672
29/05/2024 2.90p 5.00p 2.80p 4.15p 54745596
28/05/2024 2.90p 3.00p 2.86p 2.90p 1026867
24/05/2024 3.00p 3.03p 2.80p 2.90p 1168145
23/05/2024 2.90p 3.17p 2.85p 3.00p 3469255
22/05/2024 2.90p 2.96p 2.80p 2.90p 1586170
21/05/2024 2.90p 3.00p 2.81p 2.81p 1100889
20/05/2024 2.90p 2.95p 2.86p 2.90p 587138
17/05/2024 2.90p 3.00p 2.80p 2.90p 1809874
16/05/2024 3.00p 3.00p 2.90p 2.90p 1883051
15/05/2024 3.00p 3.10p 2.91p 3.00p 1519763
14/05/2024 3.00p 3.20p 2.90p 3.00p 3479083
13/05/2024 3.15p 3.20p 2.90p 3.00p 6343597
10/05/2024 3.15p 3.20p 3.12p 3.15p 1487558
09/05/2024 3.15p 3.20p 3.10p 3.15p 991791
08/05/2024 3.10p 3.20p 3.07p 3.15p 1800473
07/05/2024 3.05p 3.20p 3.00p 3.10p 1116254
03/05/2024 3.05p 3.05p 3.00p 3.05p 534133
02/05/2024 3.10p 3.20p 3.00p 3.05p 1276390
01/05/2024 3.05p 3.20p 3.05p 3.10p 2213970
30/04/2024 2.90p 3.10p 2.80p 3.05p 2137092
29/04/2024 3.05p 3.07p 2.73p 2.90p 6735811
26/04/2024 2.95p 3.40p 2.95p 3.05p 5382644
25/04/2024 3.00p 3.00p 2.55p 2.95p 16839536
24/04/2024 3.75p 3.76p 3.34p 3.35p 5765832
23/04/2024 3.90p 4.00p 3.70p 3.75p 3514449
22/04/2024 3.90p 3.95p 3.80p 3.90p 798724
19/04/2024 3.80p 3.97p 3.77p 3.90p 2944746
18/04/2024 3.85p 3.88p 3.76p 3.80p 2598620
17/04/2024 3.85p 3.90p 3.84p 3.85p 2816719
16/04/2024 4.05p 4.10p 3.80p 3.85p 4652586
15/04/2024 4.20p 4.30p 4.00p 4.05p 2176947
12/04/2024 4.25p 4.40p 4.10p 4.20p 2268796
11/04/2024 4.25p 4.40p 4.00p 4.25p 2944818
10/04/2024 3.70p 4.30p 3.70p 4.22p 7244068
09/04/2024 3.65p 3.80p 3.50p 3.70p 3844273
08/04/2024 3.83p 3.90p 3.55p 3.65p 3730992
05/04/2024 3.80p 3.85p 3.60p 3.83p 510785
04/04/2024 3.88p 3.90p 3.73p 3.80p 1144441
03/04/2024 4.00p 4.08p 3.75p 3.88p 4908739
02/04/2024 3.95p 4.12p 3.80p 4.00p 2208327
28/03/2024 3.90p 4.00p 3.80p 3.95p 2649496
27/03/2024 4.20p 4.20p 3.90p 3.96p 2843143
26/03/2024 4.10p 4.30p 4.00p 4.20p 1939454
25/03/2024 4.20p 4.30p 3.83p 4.10p 3517748
22/03/2024 3.95p 4.40p 3.80p 4.20p 4506275
21/03/2024 4.00p 4.10p 3.85p 3.95p 1122581
20/03/2024 4.20p 4.20p 4.20p 4.00p 2881098
19/03/2024 4.20p 4.40p 4.06p 4.20p 2723527
18/03/2024 4.00p 4.50p 3.80p 4.25p 6289462
15/03/2024 4.15p 4.20p 3.70p 4.00p 5798365
14/03/2024 3.30p 4.20p 3.20p 4.20p 6476206
13/03/2024 3.40p 3.50p 3.25p 3.30p 1010887
12/03/2024 3.45p 3.60p 3.30p 3.40p 265453
11/03/2024 3.70p 3.80p 3.40p 3.45p 1845513
08/03/2024 3.70p 3.85p 3.60p 3.70p 1940100
07/03/2024 3.35p 3.90p 3.25p 3.70p 6175209
06/03/2024 3.25p 3.40p 3.10p 3.35p 1076479
05/03/2024 3.30p 3.60p 3.05p 3.25p 2467514
04/03/2024 3.70p 3.80p 3.13p 3.30p 3681138
01/03/2024 2.75p 4.00p 2.70p 3.70p 18479604
29/02/2024 2.80p 2.85p 2.71p 2.75p 2547897
28/02/2024 3.00p 3.10p 2.75p 2.80p 3491920
27/02/2024 2.90p 3.10p 2.80p 3.00p 669055
26/02/2024 3.00p 3.05p 2.85p 2.90p 2075157
23/02/2024 3.10p 3.12p 2.91p 3.00p 3959498
22/02/2024 3.20p 3.24p 3.06p 3.10p 1094216
21/02/2024 3.20p 3.30p 3.06p 3.20p 869411
20/02/2024 3.05p 3.30p 3.00p 3.20p 2430996
19/02/2024 3.20p 3.23p 3.02p 3.05p 2430845
16/02/2024 3.15p 3.25p 3.10p 3.20p 1003542
15/02/2024 3.40p 3.40p 3.13p 3.15p 2425424
14/02/2024 3.45p 3.45p 3.32p 3.40p 1614924
13/02/2024 3.45p 3.50p 3.36p 3.45p 1354542
12/02/2024 3.40p 3.50p 3.20p 3.45p 2790431
09/02/2024 3.30p 3.45p 3.20p 3.35p 2158836
08/02/2024 3.45p 3.60p 3.20p 3.36p 4577919
07/02/2024 3.55p 3.60p 3.41p 3.54p 3254817
06/02/2024 3.70p 3.80p 3.52p 3.55p 4841636
05/02/2024 3.75p 3.80p 3.62p 3.70p 2630127
02/02/2024 3.80p 3.90p 3.70p 3.77p 1755857
01/02/2024 3.75p 3.90p 3.60p 3.80p 2031615
31/01/2024 3.85p 3.92p 3.70p 3.75p 1470943
30/01/2024 3.90p 4.00p 3.80p 3.82p 3014304
29/01/2024 4.05p 4.07p 3.80p 3.90p 2991879
26/01/2024 4.05p 4.20p 3.90p 4.05p 1454039
25/01/2024 4.00p 4.06p 3.99p 4.05p 782029
24/01/2024 4.10p 4.20p 3.90p 4.00p 2269322
23/01/2024 4.15p 4.20p 4.06p 4.10p 533432
22/01/2024 4.20p 4.30p 4.00p 4.15p 10148553
19/01/2024 4.10p 4.30p 4.00p 4.20p 2052918
18/01/2024 4.10p 4.17p 3.92p 4.10p 25298056
17/01/2024 3.85p 4.50p 3.70p 4.10p 7231252
16/01/2024 3.85p 3.92p 3.70p 3.85p 788721
15/01/2024 3.55p 4.00p 3.54p 3.84p 3992311
12/01/2024 3.70p 3.75p 3.50p 3.55p 2601397
11/01/2024 3.85p 3.87p 3.60p 3.70p 3349198
10/01/2024 3.90p 4.10p 3.80p 3.80p 1485265
09/01/2024 4.05p 4.10p 3.80p 3.90p 691943
08/01/2024 4.05p 4.20p 3.85p 4.05p 1412536
05/01/2024 4.05p 4.20p 3.80p 4.20p 1210053
04/01/2024 4.00p 4.20p 3.91p 4.05p 1797494
03/01/2024 4.10p 4.23p 3.91p 4.00p 3107794
02/01/2024 4.10p 4.30p 4.00p 4.17p 3025385
29/12/2023 4.10p 4.20p 3.90p 4.10p 2119388
28/12/2023 4.00p 4.20p 3.93p 4.10p 2331091
27/12/2023 4.05p 4.50p 3.90p 4.00p 10395363
22/12/2023 3.90p 4.20p 3.70p 4.05p 3445500
21/12/2023 3.65p 4.10p 3.50p 3.90p 6110703
20/12/2023 3.45p 4.00p 3.38p 3.65p 6416377
19/12/2023 2.80p 4.00p 2.80p 3.45p 10399340
18/12/2023 3.00p 3.10p 2.82p 2.85p 1903005
15/12/2023 2.90p 3.10p 2.81p 3.00p 1459043
14/12/2023 3.00p 3.00p 2.83p 2.98p 1413033
13/12/2023 3.00p 3.02p 2.90p 2.90p 1083880
12/12/2023 3.15p 3.20p 2.85p 3.00p 2545821
11/12/2023 3.25p 3.30p 3.10p 3.15p 2002889
08/12/2023 3.30p 3.35p 3.22p 3.25p 1721531
07/12/2023 3.30p 3.38p 3.20p 3.30p 1215263
06/12/2023 3.45p 3.45p 3.23p 3.30p 2909751
05/12/2023 3.50p 3.60p 3.35p 3.45p 1003653
04/12/2023 3.50p 3.57p 3.40p 3.50p 848021
01/12/2023 3.65p 3.65p 3.38p 3.50p 1652137
30/11/2023 3.55p 3.82p 3.50p 3.60p 3179593
29/11/2023 3.25p 3.90p 3.22p 3.55p 7764374
28/11/2023 3.65p 3.65p 3.22p 3.30p 2528537
27/11/2023 3.70p 3.80p 3.50p 3.65p 1181806
24/11/2023 3.40p 3.90p 3.40p 3.70p 2280936
23/11/2023 3.50p 3.70p 3.33p 3.40p 2477049
22/11/2023 3.75p 3.80p 3.40p 3.50p 2314503
21/11/2023 3.25p 3.80p 3.25p 3.75p 5600981
20/11/2023 3.15p 3.40p 3.00p 3.30p 1459490
17/11/2023 2.90p 3.40p 2.90p 3.15p 4090401
16/11/2023 2.75p 3.00p 2.75p 2.90p 3187695
15/11/2023 2.65p 2.80p 2.65p 2.75p 1989924
14/11/2023 2.65p 2.70p 2.55p 2.65p 2270444
13/11/2023 2.65p 2.70p 2.61p 2.65p 901963
10/11/2023 2.65p 2.88p 2.60p 2.65p 8058984
09/11/2023 2.80p 2.88p 2.60p 2.60p 2773179
08/11/2023 2.80p 2.90p 2.70p 2.80p 2993885
07/11/2023 2.85p 2.98p 2.70p 2.80p 792155
06/11/2023 2.85p 3.10p 2.85p 2.85p 1092505
03/11/2023 2.80p 3.00p 2.71p 2.85p 1627264
02/11/2023 3.00p 3.00p 2.60p 2.75p 2151211
01/11/2023 3.10p 3.20p 2.84p 3.00p 372869
31/10/2023 3.10p 3.11p 3.00p 3.10p 183986
30/10/2023 3.20p 3.30p 3.00p 3.10p 1060681
27/10/2023 2.80p 3.30p 2.80p 3.30p 1804641
26/10/2023 2.80p 2.90p 2.80p 2.80p 1326837
25/10/2023 2.80p 2.89p 2.75p 2.80p 721465
24/10/2023 2.90p 3.00p 2.72p 2.80p 2284937
23/10/2023 2.90p 2.94p 2.80p 2.90p 682839
20/10/2023 2.95p 3.00p 2.80p 2.90p 1391851
19/10/2023 2.95p 2.95p 2.90p 2.95p 117640
18/10/2023 3.00p 3.02p 2.84p 2.95p 1267734
17/10/2023 3.00p 3.10p 2.90p 3.00p 382229

*Close Price adjusted for both dividends and splits