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
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
29/12/2022 3.58p 4.00p 3.55p 3.88p 3938136
28/12/2022 3.55p 3.61p 3.50p 3.58p 788353
23/12/2022 3.40p 3.60p 3.39p 3.55p 761854
22/12/2022 3.50p 3.60p 3.36p 3.40p 3859098
21/12/2022 3.65p 3.70p 3.40p 3.50p 1123743
20/12/2022 3.55p 3.70p 3.51p 3.65p 877389
19/12/2022 3.30p 3.65p 3.30p 3.56p 4175426
16/12/2022 3.28p 3.46p 3.25p 3.30p 2525044
15/12/2022 3.40p 3.43p 3.25p 3.28p 2485229
14/12/2022 3.18p 3.40p 3.18p 3.40p 2360152
13/12/2022 3.58p 3.74p 3.14p 3.16p 7826282
12/12/2022 3.15p 3.76p 3.15p 3.48p 16366612
09/12/2022 3.00p 3.29p 2.96p 3.15p 11729038
08/12/2022 2.30p 3.04p 2.29p 2.90p 18430088
07/12/2022 2.23p 2.50p 2.22p 2.30p 7209087
06/12/2022 2.10p 2.30p 2.05p 2.25p 1997958
05/12/2022 1.55p 2.30p 1.55p 2.18p 10175433
02/12/2022 1.88p 1.92p 1.83p 1.85p 615825
01/12/2022 1.88p 1.92p 1.83p 1.88p 150751
30/11/2022 1.78p 2.04p 1.78p 1.88p 4551922
29/11/2022 1.70p 1.80p 1.66p 1.78p 2193484
28/11/2022 1.70p 1.75p 1.66p 1.70p 336380
25/11/2022 1.70p 1.72p 1.61p 1.70p 393229
24/11/2022 1.68p 1.75p 1.66p 1.70p 707758
23/11/2022 1.73p 1.75p 1.66p 1.68p 1458361
22/11/2022 1.73p 1.75p 1.70p 1.73p 612452
21/11/2022 1.75p 1.79p 1.70p 1.73p 1433706
18/11/2022 1.83p 1.85p 1.75p 1.81p 1469708
17/11/2022 1.83p 1.83p 1.80p 1.81p 104273
16/11/2022 1.83p 1.83p 1.80p 1.83p 86869
15/11/2022 1.83p 1.83p 1.80p 1.83p 526897
14/11/2022 1.78p 1.84p 1.78p 1.83p 1421600
11/11/2022 1.75p 1.80p 1.75p 1.78p 735707
10/11/2022 1.68p 1.77p 1.68p 1.75p 2300446
09/11/2022 1.88p 1.89p 1.69p 1.69p 5296391
08/11/2022 1.93p 1.95p 1.80p 1.88p 4782942
07/11/2022 2.03p 2.05p 1.82p 1.95p 2436733
04/11/2022 2.05p 2.08p 2.00p 2.03p 1931775
03/11/2022 2.05p 2.10p 2.01p 2.05p 1057568
02/11/2022 2.10p 2.13p 2.03p 2.05p 654620
01/11/2022 2.10p 2.10p 2.03p 2.10p 195862
31/10/2022 2.10p 2.20p 2.03p 2.10p 85538
28/10/2022 2.10p 2.17p 2.04p 2.10p 655263
27/10/2022 2.10p 2.18p 2.04p 2.10p 121648
26/10/2022 2.10p 2.10p 2.03p 2.10p 1526
25/10/2022 2.10p 2.16p 2.06p 2.10p 178942
24/10/2022 2.10p 2.16p 2.00p 2.10p 303572
21/10/2022 2.10p 2.16p 2.03p 2.10p 59378
20/10/2022 2.10p 2.15p 2.05p 2.10p 1310047
19/10/2022 2.15p 2.19p 2.06p 2.10p 1495927
18/10/2022 2.20p 2.20p 2.13p 2.15p 593685
17/10/2022 2.23p 2.28p 2.15p 2.20p 442628
14/10/2022 2.23p 2.27p 2.13p 2.18p 1725480
13/10/2022 2.33p 2.33p 2.15p 2.23p 1091205
12/10/2022 2.43p 2.43p 2.27p 2.33p 486139
11/10/2022 2.43p 2.43p 2.35p 2.43p 108603
10/10/2022 2.43p 2.50p 2.35p 2.43p 15436
07/10/2022 2.43p 2.47p 2.35p 2.43p 840046
06/10/2022 2.40p 2.44p 2.35p 2.43p 983870
05/10/2022 2.38p 2.48p 2.35p 2.40p 1188601
04/10/2022 2.23p 2.40p 2.23p 2.38p 1917593
03/10/2022 2.23p 2.24p 2.20p 2.23p 1009185
30/09/2022 2.35p 2.35p 2.16p 2.24p 1319618
29/09/2022 2.35p 2.36p 2.30p 2.35p 335941
28/09/2022 2.35p 2.38p 2.30p 2.35p 724390
27/09/2022 2.35p 2.40p 2.30p 2.35p 471380
26/09/2022 2.30p 2.35p 2.28p 2.35p 2280559
23/09/2022 2.25p 2.40p 2.25p 2.30p 1394712
22/09/2022 2.10p 2.35p 1.88p 2.25p 10005548
21/09/2022 2.60p 2.60p 2.51p 2.60p 195916
20/09/2022 2.70p 2.80p 2.60p 2.60p 453382
16/09/2022 2.70p 2.70p 2.60p 2.70p 721429
15/09/2022 2.80p 2.80p 2.68p 2.70p 599501
14/09/2022 2.95p 2.95p 2.70p 2.80p 711265
13/09/2022 3.00p 3.00p 2.90p 2.95p 379076
12/09/2022 2.95p 3.03p 2.90p 3.00p 662870
09/09/2022 2.98p 2.99p 2.92p 2.95p 488629
08/09/2022 3.00p 3.10p 2.93p 2.98p 1121464
07/09/2022 2.83p 3.05p 2.81p 3.00p 1219711
06/09/2022 2.83p 2.85p 2.80p 2.83p 453720
05/09/2022 2.80p 2.85p 2.80p 2.83p 812516
02/09/2022 2.80p 2.85p 2.75p 2.80p 289489
01/09/2022 2.83p 2.85p 2.71p 2.80p 750101
31/08/2022 3.03p 3.03p 2.80p 2.83p 2110409
30/08/2022 2.58p 3.15p 2.58p 3.03p 9934353
26/08/2022 2.40p 2.66p 2.30p 2.58p 2828016
25/08/2022 2.40p 2.50p 2.32p 2.40p 761513
24/08/2022 2.40p 2.40p 2.30p 2.40p 616958
23/08/2022 2.40p 2.40p 2.36p 2.40p 284519
22/08/2022 2.50p 2.60p 2.35p 2.40p 744794
19/08/2022 2.50p 2.52p 2.40p 2.43p 528602
18/08/2022 2.50p 2.50p 2.50p 2.50p 100000
17/08/2022 2.50p 2.52p 2.43p 2.50p 370559
16/08/2022 2.50p 2.56p 2.40p 2.50p 1341681
15/08/2022 2.35p 2.50p 2.26p 2.50p 2586616
12/08/2022 2.25p 2.42p 2.21p 2.35p 2749041
11/08/2022 2.20p 2.29p 2.20p 2.25p 1162007
10/08/2022 2.25p 2.25p 2.16p 2.20p 858562
09/08/2022 2.30p 2.30p 2.20p 2.25p 1014046
08/08/2022 2.30p 2.38p 2.20p 2.30p 2557243
05/08/2022 2.20p 2.33p 2.10p 2.30p 1884053
04/08/2022 2.15p 2.30p 2.13p 2.20p 766585
03/08/2022 2.20p 2.20p 2.12p 2.15p 764899
02/08/2022 2.30p 2.40p 2.20p 2.20p 1776748
01/08/2022 2.30p 2.30p 2.11p 2.30p 2516906
29/07/2022 2.15p 2.25p 2.10p 2.15p 2131028
28/07/2022 2.25p 2.27p 2.10p 2.15p 604963
27/07/2022 2.30p 2.32p 2.22p 2.25p 119975
26/07/2022 2.35p 2.42p 2.22p 2.30p 72089
25/07/2022 2.25p 2.38p 2.21p 2.35p 411254
22/07/2022 2.20p 2.35p 2.17p 2.25p 359228
21/07/2022 2.20p 2.30p 2.13p 2.20p 482612
20/07/2022 2.30p 2.30p 2.20p 2.25p 349118
19/07/2022 2.30p 2.40p 2.22p 2.30p 565191
18/07/2022 2.30p 2.42p 2.30p 2.30p 617928
15/07/2022 2.10p 2.46p 2.10p 2.40p 2488377
14/07/2022 2.10p 2.18p 2.00p 2.10p 695270
13/07/2022 2.10p 2.20p 2.03p 2.10p 265804
12/07/2022 2.10p 2.12p 2.01p 2.10p 770072

*Close Price adjusted for both dividends and splits