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
03/12/2009 14.00p 14.00p 14.00p 14.00p 0
02/12/2009 13.50p 14.50p 13.00p 14.00p 204285
01/12/2009 14.00p 14.00p 13.00p 13.50p 52914
30/11/2009 14.50p 14.50p 13.00p 14.00p 25000
27/11/2009 14.00p 14.50p 14.00p 14.50p 35000
26/11/2009 14.00p 14.00p 14.00p 14.00p 0
25/11/2009 14.00p 14.00p 14.00p 14.00p 0
24/11/2009 13.75p 14.00p 13.75p 14.00p 39000
23/11/2009 13.75p 13.75p 13.75p 13.75p 0
20/11/2009 13.75p 13.75p 13.75p 13.75p 0
19/11/2009 14.00p 14.62p 13.70p 13.75p 204800
18/11/2009 14.50p 15.20p 14.00p 14.00p 6000
17/11/2009 14.50p 14.50p 14.50p 14.50p 0
16/11/2009 14.50p 14.50p 13.00p 14.50p 42074
13/11/2009 14.50p 14.50p 13.88p 14.50p 82000
12/11/2009 15.00p 15.00p 14.00p 15.00p 36100
11/11/2009 15.50p 15.50p 14.00p 15.00p 10000
10/11/2009 16.00p 16.00p 15.50p 15.50p 10000
09/11/2009 15.50p 15.00p 15.00p 16.00p 25000
06/11/2009 16.00p 15.50p 15.00p 15.50p 5000
05/11/2009 15.50p 16.39p 16.00p 16.00p 1822
04/11/2009 17.00p 15.50p 13.58p 15.50p 12753000
03/11/2009 17.00p 17.00p 17.00p 17.00p 0
02/11/2009 21.50p 21.00p 16.50p 17.00p 441595
30/10/2009 21.50p 22.00p 21.50p 22.00p 111735
29/10/2009 21.00p 21.50p 20.00p 21.50p 25397
28/10/2009 21.00p 21.20p 20.25p 21.00p 129759
27/10/2009 22.00p 22.00p 21.00p 21.00p 0
26/10/2009 18.50p 23.50p 18.50p 22.00p 460475
23/10/2009 18.50p 19.75p 18.50p 18.50p 1750
22/10/2009 18.00p 20.00p 18.00p 18.50p 204286
21/10/2009 18.00p 18.00p 18.00p 18.00p 0
20/10/2009 18.00p 18.00p 18.00p 18.00p 0
19/10/2009 18.00p 18.00p 18.00p 18.00p 0
16/10/2009 18.00p 18.00p 18.00p 18.00p 0
15/10/2009 17.00p 20.00p 18.00p 18.00p 55300
14/10/2009 16.00p 18.00p 17.00p 17.00p 8563
13/10/2009 14.75p 17.50p 16.00p 16.00p 7839
12/10/2009 14.75p 14.75p 14.08p 14.75p 1441722
09/10/2009 14.75p 14.25p 14.25p 14.75p 100000
08/10/2009 16.75p 16.75p 14.75p 14.75p 0
07/10/2009 18.25p 18.25p 16.75p 16.75p 1914
06/10/2009 18.25p 18.25p 18.25p 18.25p 0
05/10/2009 18.25p 18.25p 17.00p 18.25p 2500
02/10/2009 18.25p 18.25p 18.25p 18.25p 0
01/10/2009 18.25p 18.25p 18.25p 18.25p 0
30/09/2009 18.25p 18.25p 17.00p 18.25p 10000
29/09/2009 18.25p 18.25p 17.00p 18.25p 16200
28/09/2009 18.25p 18.50p 17.00p 18.25p 18775
25/09/2009 18.25p 19.40p 18.00p 18.25p 257285
24/09/2009 18.25p 19.40p 15.88p 18.25p 984703
23/09/2009 18.25p 18.50p 18.25p 18.25p 20000
22/09/2009 18.25p 18.25p 18.25p 18.25p 0
21/09/2009 18.25p 18.25p 17.00p 18.25p 120000

*Close Price adjusted for both dividends and splits