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
27/09/2021 2.68p 2.75p 2.65p 2.73p 2114470
24/09/2021 2.68p 2.75p 2.65p 2.68p 2723074
23/09/2021 2.73p 2.75p 2.63p 2.68p 3669110
22/09/2021 2.75p 2.76p 2.70p 2.73p 749489
21/09/2021 2.70p 2.80p 2.65p 2.75p 1936248
20/09/2021 2.83p 2.83p 2.70p 2.75p 2425708
17/09/2021 2.83p 2.85p 2.80p 2.83p 985363
16/09/2021 2.88p 3.00p 2.80p 2.83p 4145003
15/09/2021 2.83p 2.90p 2.80p 2.88p 3756527
14/09/2021 2.78p 2.93p 2.75p 2.80p 6933849
13/09/2021 2.78p 2.80p 2.75p 2.78p 1873292
10/09/2021 2.78p 2.80p 2.75p 2.78p 1983928
09/09/2021 2.78p 2.78p 2.75p 2.78p 917137
08/09/2021 2.73p 2.80p 2.72p 2.78p 2577321
07/09/2021 2.83p 2.85p 2.75p 2.78p 4830627
06/09/2021 2.83p 2.85p 2.82p 2.83p 1051216
03/09/2021 2.88p 2.90p 2.80p 2.83p 2708087
02/09/2021 2.75p 2.90p 2.73p 2.88p 13066467
01/09/2021 2.78p 2.85p 2.70p 2.73p 11188027
31/08/2021 2.83p 2.83p 2.78p 2.83p 884690
30/08/2021 2.83p 2.85p 2.75p 2.83p 10840083
27/08/2021 2.83p 2.85p 2.75p 2.83p 5840083
26/08/2021 2.83p 2.85p 2.80p 2.85p 2661349
25/08/2021 2.83p 2.84p 2.80p 2.83p 1140417
24/08/2021 2.83p 2.85p 2.75p 2.83p 4091416
23/08/2021 2.90p 2.90p 2.82p 2.83p 2882738
20/08/2021 2.93p 2.95p 2.85p 2.90p 9454099
19/08/2021 2.93p 3.00p 2.83p 2.93p 5362288
18/08/2021 2.98p 3.00p 2.88p 3.00p 5178852
17/08/2021 3.13p 3.15p 2.90p 2.98p 5167967
16/08/2021 3.15p 3.30p 3.10p 3.13p 8674281
13/08/2021 2.98p 3.20p 2.98p 3.15p 7607376
12/08/2021 3.00p 3.10p 2.96p 3.00p 2759729
11/08/2021 2.93p 3.00p 2.90p 2.98p 5236233
10/08/2021 2.85p 2.95p 2.83p 2.93p 5921637
09/08/2021 2.93p 2.95p 2.81p 2.85p 5907869
06/08/2021 2.93p 3.00p 2.85p 2.93p 5832112
05/08/2021 2.78p 2.96p 2.75p 2.93p 24845924
04/08/2021 2.83p 2.85p 2.75p 2.78p 2870575
03/08/2021 2.83p 2.85p 2.80p 2.83p 2069034
02/08/2021 2.85p 2.90p 2.80p 2.83p 2776433
30/07/2021 2.95p 2.97p 2.81p 2.82p 2623872
29/07/2021 3.03p 3.10p 2.93p 2.95p 4438487
28/07/2021 2.98p 3.05p 2.95p 3.01p 3164649
27/07/2021 2.98p 3.05p 2.95p 2.98p 4120109
26/07/2021 3.08p 3.10p 2.90p 2.98p 10193024
23/07/2021 3.10p 3.10p 3.05p 3.08p 7876655
22/07/2021 3.13p 3.15p 3.05p 3.09p 6406009
21/07/2021 3.08p 3.15p 3.05p 3.13p 11826002
20/07/2021 3.23p 3.50p 3.00p 3.08p 9384329
19/07/2021 3.23p 3.30p 3.20p 3.23p 11726962
16/07/2021 3.33p 3.34p 3.20p 3.22p 15138902
15/07/2021 3.70p 3.77p 3.20p 3.33p 61674824
14/07/2021 5.45p 5.50p 4.50p 5.35p 2875855
13/07/2021 6.35p 6.35p 5.35p 5.45p 7450221
12/07/2021 6.90p 7.05p 6.33p 6.35p 1878250
09/07/2021 7.05p 7.20p 6.70p 7.20p 997165
08/07/2021 7.25p 7.30p 6.60p 7.05p 5954423
07/07/2021 6.85p 9.00p 6.70p 7.60p 24803304
06/07/2021 6.40p 6.45p 6.30p 6.40p 489693
05/07/2021 6.65p 6.65p 6.31p 6.40p 958279
02/07/2021 6.55p 6.70p 6.40p 6.65p 667288
01/07/2021 6.40p 6.57p 6.30p 6.55p 934222
30/06/2021 6.50p 6.60p 6.30p 6.40p 1130380
29/06/2021 6.65p 6.65p 6.50p 6.55p 270830
28/06/2021 6.95p 7.00p 6.65p 6.65p 1831731
25/06/2021 7.05p 7.10p 6.90p 7.10p 1389410
24/06/2021 7.35p 7.40p 6.95p 7.00p 1716135
23/06/2021 7.35p 7.60p 7.30p 7.35p 2922239
22/06/2021 6.70p 7.50p 6.60p 7.35p 2542884
21/06/2021 6.80p 6.90p 6.60p 6.65p 1223570
18/06/2021 6.90p 6.97p 6.70p 6.80p 556126
17/06/2021 7.25p 7.30p 6.80p 6.96p 1568817
16/06/2021 7.30p 7.40p 7.15p 7.25p 1106238
15/06/2021 7.30p 7.40p 7.20p 7.40p 540491
14/06/2021 7.40p 7.58p 7.20p 7.30p 901410
11/06/2021 7.45p 7.60p 7.20p 7.40p 831537
10/06/2021 7.50p 7.60p 7.20p 7.45p 421936
09/06/2021 7.45p 7.70p 7.30p 7.50p 1288929
08/06/2021 7.45p 7.60p 7.33p 7.34p 1093597
07/06/2021 7.50p 7.60p 7.15p 7.50p 1875495
04/06/2021 7.40p 7.56p 7.30p 7.50p 585532
03/06/2021 7.90p 8.00p 7.30p 7.40p 1583251
02/06/2021 7.95p 8.10p 7.70p 7.80p 1236013
01/06/2021 7.95p 8.07p 7.80p 7.95p 1249875
31/05/2021 7.90p 8.16p 7.80p 7.95p 770124
28/05/2021 7.90p 8.16p 7.80p 7.95p 770124
27/05/2021 7.85p 8.00p 7.63p 7.90p 2022380
26/05/2021 8.20p 8.30p 7.51p 8.00p 2847733
25/05/2021 7.85p 8.60p 7.72p 8.20p 2627343
24/05/2021 7.30p 7.94p 7.20p 7.85p 1803409
21/05/2021 7.10p 7.39p 7.00p 7.30p 3057286
20/05/2021 7.35p 7.40p 7.09p 7.10p 2187915
19/05/2021 7.65p 7.70p 7.10p 7.30p 4778658
18/05/2021 8.35p 8.60p 7.60p 7.62p 5186661
17/05/2021 8.25p 8.79p 8.10p 8.50p 3410128
14/05/2021 8.05p 9.34p 7.90p 8.30p 13727696
13/05/2021 7.05p 7.80p 7.00p 8.06p 11244776
12/05/2021 5.75p 7.30p 5.70p 6.90p 15579171
11/05/2021 5.60p 6.20p 5.60p 5.85p 3624912
10/05/2021 5.35p 6.00p 5.04p 5.60p 4445202
07/05/2021 5.20p 5.30p 5.00p 5.10p 536878
06/05/2021 5.20p 5.48p 5.14p 5.20p 1535959
05/05/2021 5.05p 5.30p 5.00p 5.20p 1506171
04/05/2021 5.45p 5.50p 5.00p 5.00p 2731133
03/05/2021 5.45p 5.70p 5.25p 5.45p 2957648
30/04/2021 5.45p 5.70p 5.25p 5.45p 2957648
29/04/2021 5.15p 5.50p 5.08p 5.45p 1260352
28/04/2021 5.05p 5.37p 5.00p 5.20p 3093074
27/04/2021 4.85p 5.20p 4.60p 5.20p 4015233
26/04/2021 5.10p 5.20p 4.60p 4.80p 5977127
23/04/2021 5.75p 5.80p 4.90p 5.10p 12806066
22/04/2021 5.20p 6.20p 5.10p 5.90p 25731552
21/04/2021 3.75p 5.62p 3.75p 5.12p 22737684
20/04/2021 3.75p 3.90p 3.50p 3.75p 3995478
19/04/2021 3.25p 3.90p 3.25p 3.75p 9559145
16/04/2021 3.25p 3.30p 3.20p 3.25p 1595084
15/04/2021 3.25p 3.27p 3.20p 3.25p 897957
14/04/2021 3.18p 3.35p 3.18p 3.25p 4672711
13/04/2021 2.95p 3.20p 2.95p 3.18p 10394238
12/04/2021 3.03p 3.30p 2.93p 2.95p 5704806
09/04/2021 2.93p 3.04p 2.90p 3.00p 1392022
08/04/2021 3.18p 3.18p 2.90p 2.98p 2796236
07/04/2021 2.70p 3.22p 2.70p 3.15p 2624602
06/04/2021 2.70p 2.80p 2.60p 2.70p 1183124
05/04/2021 2.70p 2.82p 2.60p 2.66p 2200852
02/04/2021 2.70p 2.82p 2.60p 2.66p 2200852
01/04/2021 2.70p 2.82p 2.60p 2.66p 2200852
31/03/2021 2.60p 2.80p 2.51p 2.70p 2093034
30/03/2021 2.75p 2.78p 2.53p 2.60p 2550590
29/03/2021 2.80p 2.90p 2.71p 2.75p 744402
26/03/2021 2.85p 3.00p 2.73p 2.83p 1080984
25/03/2021 2.95p 3.00p 2.81p 2.85p 2477551
24/03/2021 2.90p 3.00p 2.81p 2.90p 603648
23/03/2021 3.00p 3.10p 2.80p 2.90p 471745
22/03/2021 3.00p 3.10p 2.91p 3.00p 900698
19/03/2021 3.00p 3.10p 2.90p 3.00p 638834
18/03/2021 2.95p 3.10p 2.92p 3.00p 274891
17/03/2021 3.00p 3.15p 2.91p 2.96p 1733735
16/03/2021 3.10p 3.10p 2.75p 3.00p 6800116
15/03/2021 3.10p 3.18p 3.00p 3.06p 1302059
12/03/2021 3.10p 3.18p 3.06p 3.10p 194485
11/03/2021 3.15p 3.15p 3.06p 3.10p 417403
10/03/2021 3.10p 3.21p 3.10p 3.15p 1097647
09/03/2021 3.10p 3.20p 3.10p 3.10p 110781
08/03/2021 3.10p 3.20p 3.00p 3.10p 1010951
05/03/2021 3.10p 3.18p 3.00p 3.10p 931734
04/03/2021 3.10p 3.18p 3.01p 3.10p 596097
03/03/2021 3.10p 3.20p 3.04p 3.10p 474920
02/03/2021 3.00p 3.20p 2.98p 3.10p 942705
01/03/2021 3.05p 3.19p 2.90p 3.00p 2099036
26/02/2021 3.05p 3.20p 2.98p 3.05p 396388
25/02/2021 3.10p 3.40p 2.90p 3.15p 456410
24/02/2021 3.00p 3.20p 2.80p 3.05p 1195365
23/02/2021 3.25p 3.25p 2.90p 3.00p 1814334
22/02/2021 3.25p 3.40p 3.13p 3.25p 489435
19/02/2021 3.25p 3.33p 3.10p 3.25p 604102
18/02/2021 3.30p 3.50p 3.10p 3.30p 791808
17/02/2021 3.35p 3.38p 3.20p 3.30p 297071
16/02/2021 3.35p 3.50p 3.00p 3.40p 983173
15/02/2021 3.30p 3.37p 3.21p 3.35p 171691
12/02/2021 3.30p 3.37p 3.25p 3.30p 183911
11/02/2021 3.35p 3.49p 3.21p 3.30p 215556
10/02/2021 3.40p 3.40p 3.30p 3.30p 281726
09/02/2021 3.35p 3.50p 3.20p 3.40p 674888
08/02/2021 3.30p 3.45p 3.26p 3.35p 387759
05/02/2021 3.20p 3.36p 3.16p 3.36p 548573
04/02/2021 3.20p 3.30p 3.15p 3.20p 302819
03/02/2021 3.20p 3.30p 3.10p 3.20p 953669
02/02/2021 3.20p 3.29p 3.12p 3.20p 465629
01/02/2021 3.20p 3.22p 3.10p 3.20p 303453
29/01/2021 3.15p 3.25p 3.08p 3.20p 326666
28/01/2021 3.15p 3.22p 2.93p 3.15p 1432836
27/01/2021 3.18p 3.34p 3.10p 3.15p 970388
26/01/2021 3.10p 3.25p 3.00p 3.18p 1068971
25/01/2021 3.25p 3.25p 2.82p 3.10p 3379722
22/01/2021 3.30p 3.40p 3.20p 3.20p 1805336
21/01/2021 3.55p 3.55p 3.26p 3.30p 923962
20/01/2021 3.65p 3.65p 3.50p 3.55p 286997
19/01/2021 3.60p 3.80p 3.55p 3.65p 313611
18/01/2021 3.70p 3.73p 3.50p 3.60p 269028
15/01/2021 3.65p 3.78p 3.60p 3.70p 891931
14/01/2021 3.85p 3.93p 3.61p 3.65p 1351024
13/01/2021 3.90p 3.93p 3.61p 3.80p 667029
12/01/2021 4.10p 4.15p 3.80p 3.90p 1728741
11/01/2021 4.10p 4.20p 4.00p 4.20p 1029151
08/01/2021 3.70p 4.20p 3.63p 4.10p 3988203
07/01/2021 3.55p 3.80p 3.45p 3.70p 604723
06/01/2021 3.70p 3.77p 3.41p 3.61p 1046793
05/01/2021 4.05p 4.10p 3.50p 3.85p 3269042
04/01/2021 4.15p 4.60p 4.10p 4.27p 4194313
01/01/2021 3.50p 4.29p 3.40p 4.18p 3962997
31/12/2020 3.50p 4.29p 3.40p 4.18p 3962997
30/12/2020 3.15p 3.60p 3.15p 3.50p 2916231
28/12/2020 2.90p 3.10p 2.76p 2.90p 512643
25/12/2020 2.90p 3.10p 2.76p 2.90p 512643
24/12/2020 2.90p 3.10p 2.76p 2.90p 512643
23/12/2020 2.90p 3.08p 2.73p 2.90p 495360
22/12/2020 2.95p 3.10p 2.80p 3.10p 1035060
21/12/2020 2.95p 3.10p 2.81p 2.95p 1015948

*Close Price adjusted for both dividends and splits