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
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
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

*Close Price adjusted for both dividends and splits