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
16/10/2023 3.05p 3.10p 2.90p 3.00p 1151546
13/10/2023 3.05p 3.10p 2.90p 3.05p 899700
12/10/2023 3.10p 3.20p 2.90p 3.00p 654726
11/10/2023 3.10p 3.30p 3.00p 3.10p 988801
10/10/2023 3.10p 3.15p 2.91p 3.10p 524922
09/10/2023 3.05p 3.17p 2.91p 3.05p 275599
06/10/2023 2.95p 3.00p 2.88p 2.95p 283298
05/10/2023 2.95p 3.00p 2.90p 2.95p 485011
04/10/2023 2.75p 3.00p 2.71p 2.95p 2102354
03/10/2023 2.85p 2.85p 2.70p 2.72p 2422637
02/10/2023 2.85p 2.90p 2.80p 2.85p 621392
29/09/2023 2.85p 2.90p 2.78p 2.85p 199557
28/09/2023 2.80p 3.00p 2.62p 2.88p 4393176
27/09/2023 3.25p 3.25p 3.10p 3.15p 629235
26/09/2023 3.30p 3.40p 3.20p 3.25p 711098
25/09/2023 3.15p 3.40p 3.15p 3.30p 1132822
22/09/2023 3.15p 3.23p 3.10p 3.15p 754636
21/09/2023 3.10p 3.20p 3.05p 3.14p 1484105
20/09/2023 3.15p 3.20p 3.00p 3.10p 975522
19/09/2023 3.30p 3.40p 3.11p 3.15p 2335869
18/09/2023 3.25p 3.40p 3.20p 3.25p 617040
15/09/2023 3.55p 3.60p 3.22p 3.25p 2771912
14/09/2023 3.55p 3.60p 3.50p 3.50p 344825
13/09/2023 3.55p 3.56p 3.51p 3.55p 966519
12/09/2023 3.65p 3.70p 3.51p 3.54p 1261138
11/09/2023 3.75p 3.85p 3.51p 3.65p 1618293
08/09/2023 3.75p 3.90p 3.65p 3.75p 1215417
07/09/2023 3.50p 3.88p 3.44p 3.83p 2403849
06/09/2023 3.70p 3.80p 3.40p 3.50p 1894271
05/09/2023 3.90p 3.97p 3.61p 3.80p 1332111
04/09/2023 3.90p 3.98p 3.80p 3.90p 1420903
01/09/2023 3.95p 4.00p 3.80p 3.90p 1070343
31/08/2023 3.35p 4.00p 3.30p 3.95p 2467776
30/08/2023 3.30p 3.50p 3.30p 3.35p 1228107
29/08/2023 3.50p 3.50p 3.20p 3.30p 2531720
25/08/2023 3.50p 3.58p 3.40p 3.50p 668296
24/08/2023 3.50p 3.60p 3.37p 3.50p 947262
23/08/2023 3.60p 3.69p 3.40p 3.50p 1451221
22/08/2023 3.70p 3.80p 3.50p 3.60p 1420592
21/08/2023 3.70p 3.80p 3.60p 3.70p 756164
18/08/2023 3.80p 3.88p 3.60p 3.70p 1168781
17/08/2023 3.80p 3.90p 3.70p 3.81p 784329
16/08/2023 3.80p 3.90p 3.70p 3.80p 683744
15/08/2023 3.80p 3.90p 3.72p 3.80p 1263015
14/08/2023 4.10p 4.10p 3.60p 3.70p 6517479
11/08/2023 4.40p 4.40p 3.66p 4.00p 12852611
10/08/2023 4.45p 4.75p 4.40p 4.70p 1674976
09/08/2023 4.55p 4.60p 4.40p 4.40p 2309709
08/08/2023 4.65p 4.77p 4.50p 4.55p 1792548
07/08/2023 4.20p 4.90p 4.20p 4.50p 4563952
04/08/2023 4.35p 4.40p 4.13p 4.20p 1861443
03/08/2023 4.35p 4.60p 4.20p 4.35p 2302768
02/08/2023 4.50p 4.50p 4.20p 4.50p 1463525
01/08/2023 4.55p 4.65p 4.30p 4.50p 1607925
31/07/2023 4.70p 4.80p 4.40p 4.55p 1529253
28/07/2023 4.30p 5.15p 4.30p 4.70p 6747651
27/07/2023 4.30p 4.40p 4.20p 4.30p 2423416
26/07/2023 4.60p 4.65p 4.20p 4.30p 3090650
25/07/2023 4.78p 4.85p 4.51p 4.60p 1790394
24/07/2023 4.78p 4.85p 4.60p 4.60p 1504019
21/07/2023 4.90p 4.98p 4.61p 4.70p 3292448
20/07/2023 5.10p 5.10p 4.80p 4.90p 4043388
19/07/2023 4.90p 5.30p 4.90p 5.10p 2804868
18/07/2023 5.10p 5.20p 4.70p 4.90p 3800369
17/07/2023 5.30p 5.50p 5.02p 5.10p 3493930
14/07/2023 5.15p 5.65p 5.10p 5.30p 13422784
13/07/2023 4.25p 5.40p 4.20p 5.15p 12253505
12/07/2023 4.20p 4.30p 4.13p 4.25p 2622360
11/07/2023 4.45p 4.49p 4.00p 4.20p 7070222
10/07/2023 1.65p 4.50p 1.65p 4.41p 35189816
07/07/2023 5.75p 6.10p 4.60p 4.85p 23041180
06/07/2023 4.88p 6.50p 4.30p 5.70p 76563208
05/07/2023 3.85p 4.00p 3.70p 3.90p 1544647
04/07/2023 3.90p 4.10p 3.70p 3.70p 625592
03/07/2023 4.20p 4.30p 3.80p 3.90p 2852028
30/06/2023 3.63p 4.30p 3.50p 4.20p 9872631
29/06/2023 3.60p 3.70p 3.40p 3.63p 2295539
28/06/2023 3.85p 4.00p 3.50p 3.65p 1178686
27/06/2023 3.80p 4.00p 3.70p 3.70p 751723
26/06/2023 3.95p 3.95p 3.61p 3.70p 1868314
23/06/2023 3.93p 4.10p 3.80p 3.95p 2989163
22/06/2023 3.83p 4.00p 3.75p 3.95p 2502444
21/06/2023 4.00p 4.00p 3.70p 3.80p 2188455
20/06/2023 3.95p 4.10p 3.81p 3.91p 3200207
19/06/2023 4.20p 4.30p 3.90p 4.10p 3304043
16/06/2023 4.05p 4.23p 4.00p 4.20p 3191454
15/06/2023 4.35p 4.35p 4.00p 4.00p 3127060
14/06/2023 4.90p 4.97p 4.26p 4.35p 16480714
13/06/2023 4.50p 5.00p 4.46p 4.75p 6832082
12/06/2023 4.03p 4.60p 3.90p 4.48p 5875331
09/06/2023 3.95p 4.09p 3.80p 4.03p 4686578
08/06/2023 4.13p 4.20p 3.90p 3.95p 3958193
07/06/2023 4.23p 4.24p 4.05p 4.13p 6091648
06/06/2023 4.38p 4.40p 4.20p 4.23p 3238704
05/06/2023 4.80p 4.80p 4.15p 4.35p 12314466
02/06/2023 4.93p 4.93p 4.70p 4.80p 1077493
01/06/2023 4.95p 5.10p 4.85p 4.90p 1692911
31/05/2023 4.85p 5.08p 4.62p 4.95p 3877919
30/05/2023 4.75p 5.19p 4.72p 4.85p 4575408
26/05/2023 4.75p 4.80p 4.60p 4.80p 2047410
25/05/2023 4.85p 4.90p 4.50p 4.80p 3525956
24/05/2023 4.95p 5.00p 4.70p 4.70p 2754532
23/05/2023 4.95p 5.18p 4.90p 4.95p 5603284
22/05/2023 5.70p 5.70p 4.60p 4.90p 56501772
19/05/2023 6.25p 6.30p 6.02p 6.15p 4296820
18/05/2023 6.40p 6.50p 6.20p 6.24p 4661105
17/05/2023 6.55p 6.59p 6.31p 6.54p 3671171
16/05/2023 6.70p 7.00p 6.50p 6.55p 2485819
15/05/2023 6.80p 7.10p 6.60p 6.62p 8373386
12/05/2023 6.60p 7.10p 6.40p 7.10p 14109103
11/05/2023 6.10p 6.70p 6.10p 6.58p 7143275
10/05/2023 6.45p 6.50p 6.00p 6.10p 5119495
09/05/2023 6.20p 6.70p 6.10p 6.40p 9515709
05/05/2023 5.90p 6.50p 5.90p 6.25p 11928052
04/05/2023 5.50p 6.20p 5.40p 6.00p 10595751
03/05/2023 5.50p 5.68p 5.30p 5.50p 4376589
02/05/2023 5.50p 5.70p 5.40p 5.50p 4661201
28/04/2023 5.00p 5.60p 5.00p 5.10p 4116579
27/04/2023 5.05p 5.37p 5.00p 5.05p 3655646
26/04/2023 5.45p 5.50p 5.00p 5.05p 5915612
25/04/2023 5.25p 5.70p 5.23p 5.45p 3811937
24/04/2023 5.60p 5.80p 5.18p 5.26p 12635137
21/04/2023 5.90p 5.94p 5.53p 5.60p 8426154
20/04/2023 6.10p 6.20p 5.72p 5.90p 8348470
19/04/2023 6.30p 6.50p 5.60p 6.10p 20180352
18/04/2023 5.55p 6.50p 5.17p 6.30p 33872352
17/04/2023 5.80p 6.31p 5.50p 5.56p 20614232
14/04/2023 5.35p 5.90p 5.20p 5.82p 14867001
13/04/2023 5.25p 5.60p 4.88p 5.35p 11204542
12/04/2023 5.05p 5.68p 5.03p 5.20p 21431534
11/04/2023 4.18p 5.38p 4.10p 5.05p 27035960
06/04/2023 3.98p 4.25p 3.96p 4.18p 8476383
05/04/2023 3.93p 4.05p 3.85p 3.98p 3130414
04/04/2023 4.08p 4.25p 3.87p 3.93p 7697453
03/04/2023 3.88p 4.31p 3.80p 4.03p 13031488
31/03/2023 3.80p 4.10p 3.70p 3.90p 4366422
30/03/2023 3.53p 3.80p 3.45p 3.80p 2855892
29/03/2023 3.55p 3.60p 3.40p 3.53p 4910968
28/03/2023 3.70p 3.70p 3.50p 3.55p 3590525
27/03/2023 3.73p 3.80p 3.55p 3.70p 3716429
24/03/2023 3.83p 3.83p 3.53p 3.80p 5749077
23/03/2023 3.85p 3.90p 3.75p 3.77p 1751206
22/03/2023 3.95p 3.98p 3.77p 3.85p 5150546
21/03/2023 4.00p 4.20p 3.90p 3.95p 1896577
20/03/2023 4.05p 4.17p 3.81p 4.00p 3971555
17/03/2023 3.98p 4.38p 3.93p 4.05p 9012730
16/03/2023 3.85p 4.00p 3.79p 3.90p 3206685
15/03/2023 4.15p 4.18p 3.62p 3.85p 6771068
14/03/2023 4.05p 4.20p 3.80p 4.15p 4639066
13/03/2023 4.10p 4.24p 4.00p 4.05p 4343762
10/03/2023 4.15p 4.20p 3.90p 4.05p 8276081
09/03/2023 4.33p 4.35p 4.04p 4.18p 9400771
08/03/2023 4.10p 4.57p 4.06p 4.30p 23398318
07/03/2023 3.98p 4.28p 3.87p 4.10p 10347845
06/03/2023 3.70p 4.10p 3.70p 4.00p 21016560
03/03/2023 3.38p 3.85p 3.38p 3.70p 34408100
02/03/2023 3.10p 3.40p 3.06p 3.38p 7870550
01/03/2023 3.10p 3.15p 3.00p 3.10p 5683587
28/02/2023 3.10p 3.12p 3.05p 3.10p 3737310
27/02/2023 3.10p 3.13p 3.03p 3.10p 5626264
24/02/2023 3.00p 3.14p 3.00p 3.10p 7438541
23/02/2023 3.05p 3.06p 2.95p 3.00p 2950839
22/02/2023 3.15p 3.16p 2.96p 3.08p 7526501
21/02/2023 3.15p 3.25p 3.10p 3.15p 4038771
20/02/2023 3.03p 3.24p 2.97p 3.15p 9594146
17/02/2023 2.98p 3.10p 2.85p 3.03p 5271311
16/02/2023 2.95p 3.10p 2.90p 2.99p 6508831
15/02/2023 2.88p 3.00p 2.80p 2.98p 4362936
14/02/2023 2.75p 3.09p 2.75p 2.87p 22188616
13/02/2023 3.10p 3.15p 2.95p 3.13p 12784244
10/02/2023 3.05p 3.11p 3.00p 3.08p 8471434
09/02/2023 3.13p 3.20p 2.99p 3.08p 26004952
08/02/2023 2.85p 3.25p 2.73p 3.20p 39779764
07/02/2023 2.88p 2.95p 2.85p 2.86p 9699137
06/02/2023 2.83p 3.09p 2.80p 2.88p 39281312
03/02/2023 2.68p 2.90p 2.50p 2.84p 134425632
02/02/2023 4.05p 4.20p 3.93p 4.10p 1156529
01/02/2023 4.25p 4.40p 4.00p 4.10p 3655889
31/01/2023 4.05p 4.48p 4.03p 4.30p 3405094
30/01/2023 3.95p 4.10p 3.90p 4.10p 2206070
27/01/2023 4.20p 4.20p 3.80p 4.00p 4776194
26/01/2023 4.35p 4.50p 4.01p 4.20p 3073296
25/01/2023 4.45p 4.49p 4.30p 4.40p 3543413
24/01/2023 4.75p 4.75p 4.41p 4.50p 3786544
23/01/2023 4.95p 5.00p 4.70p 4.75p 2431613
20/01/2023 4.95p 5.10p 4.84p 4.95p 1541717
19/01/2023 4.90p 5.00p 4.80p 4.95p 1000262
18/01/2023 5.05p 5.20p 4.81p 4.90p 3995639
17/01/2023 4.95p 5.15p 4.92p 5.00p 1650686
16/01/2023 5.05p 5.10p 4.70p 5.00p 3749314
13/01/2023 5.00p 5.20p 4.90p 5.00p 2927722
12/01/2023 4.80p 5.09p 4.62p 5.00p 2218443
11/01/2023 4.85p 4.88p 4.50p 4.70p 1850957
10/01/2023 4.95p 5.14p 4.50p 4.85p 7495119
09/01/2023 5.35p 5.50p 4.90p 4.95p 5842101
06/01/2023 4.55p 5.42p 4.51p 5.42p 6952147
05/01/2023 4.35p 4.90p 4.35p 4.55p 3817754
04/01/2023 5.50p 5.60p 4.40p 4.40p 14574779
03/01/2023 4.58p 5.40p 4.40p 5.30p 13229787
30/12/2022 3.88p 4.65p 3.82p 4.53p 7126233

*Close Price adjusted for both dividends and splits