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
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
18/12/2020 2.85p 3.13p 2.80p 2.90p 1267019
17/12/2020 2.85p 2.99p 2.76p 2.85p 452788
16/12/2020 2.85p 2.95p 2.71p 2.80p 419511
15/12/2020 2.85p 2.87p 2.71p 2.85p 207655
14/12/2020 2.85p 2.88p 2.71p 2.85p 304144
11/12/2020 2.80p 2.90p 2.68p 2.85p 532617
10/12/2020 2.80p 2.90p 2.63p 2.80p 525009
09/12/2020 2.80p 2.85p 2.70p 2.70p 478065
08/12/2020 2.80p 2.99p 2.67p 2.80p 1466413
07/12/2020 2.45p 2.90p 2.45p 2.75p 2152027
04/12/2020 2.75p 2.75p 2.41p 2.45p 1673059
03/12/2020 2.75p 2.89p 2.65p 2.75p 389554
02/12/2020 2.65p 2.88p 2.55p 2.75p 1414356
01/12/2020 2.65p 2.69p 2.63p 2.65p 374230
30/11/2020 2.65p 2.70p 2.65p 2.65p 199781
27/11/2020 2.65p 2.70p 2.60p 2.65p 901520
26/11/2020 2.65p 2.70p 2.60p 2.65p 1223579
25/11/2020 2.50p 2.84p 2.50p 2.65p 1236257
24/11/2020 2.50p 2.57p 2.41p 2.50p 131826
23/11/2020 2.50p 2.57p 2.46p 2.50p 189222
20/11/2020 2.50p 2.57p 2.46p 2.46p 154174
19/11/2020 2.50p 2.57p 2.43p 2.43p 1377939
18/11/2020 2.50p 2.57p 2.46p 2.50p 488108
17/11/2020 2.50p 2.60p 2.43p 2.50p 475903
16/11/2020 2.50p 2.60p 2.40p 2.50p 1174413
13/11/2020 2.50p 2.55p 2.40p 2.50p 352843
12/11/2020 2.50p 2.60p 2.40p 2.50p 241936
10/11/2020 2.35p 2.54p 2.35p 2.50p 227170
09/11/2020 2.50p 2.57p 2.30p 2.35p 1021088
06/11/2020 2.35p 2.50p 2.35p 2.50p 1255171
05/11/2020 2.35p 2.45p 2.25p 2.35p 706267
04/11/2020 2.30p 2.38p 2.21p 2.30p 340452
03/11/2020 2.30p 2.35p 2.20p 2.30p 1457246
02/11/2020 2.30p 2.30p 2.20p 2.30p 30875
30/10/2020 2.30p 2.39p 2.23p 2.30p 1422976
29/10/2020 2.30p 2.39p 2.20p 2.30p 149846
28/10/2020 2.30p 2.34p 2.23p 2.30p 805709
27/10/2020 2.35p 2.43p 2.20p 2.30p 1257508
26/10/2020 2.40p 2.45p 2.20p 2.35p 893746
23/10/2020 2.40p 2.43p 2.30p 2.40p 136114
22/10/2020 2.40p 2.44p 2.30p 2.40p 44500
21/10/2020 2.40p 2.44p 2.31p 2.40p 1030779
20/10/2020 2.40p 2.40p 2.30p 2.40p 449101
19/10/2020 2.40p 2.40p 2.32p 2.40p 229008
16/10/2020 2.40p 2.40p 2.30p 2.40p 47892
15/10/2020 2.30p 2.50p 2.20p 2.35p 1076370
14/10/2020 2.53p 2.53p 2.21p 2.30p 1632461
13/10/2020 2.55p 2.62p 2.41p 2.53p 833257
12/10/2020 2.60p 2.70p 2.51p 2.55p 2270243
09/10/2020 2.35p 2.80p 2.27p 2.60p 3119156
08/10/2020 2.60p 2.60p 2.18p 2.35p 5452985
07/10/2020 2.90p 2.95p 2.83p 2.90p 252852
06/10/2020 2.90p 3.04p 2.80p 2.80p 976827
05/10/2020 2.90p 2.99p 2.85p 2.90p 855852
02/10/2020 2.90p 2.99p 2.85p 2.90p 384124
01/10/2020 2.90p 2.94p 2.85p 2.90p 264228
30/09/2020 2.90p 2.94p 2.80p 2.90p 532932
29/09/2020 2.90p 2.95p 2.80p 2.90p 2392681
28/09/2020 2.45p 3.00p 2.33p 2.90p 2051379
25/09/2020 2.50p 2.55p 2.33p 2.45p 396735
24/09/2020 2.50p 2.50p 2.42p 2.50p 2159759
23/09/2020 2.50p 2.59p 2.40p 2.50p 931753
22/09/2020 2.45p 2.60p 2.43p 2.50p 842452
21/09/2020 2.45p 2.45p 2.42p 2.45p 180278
18/09/2020 2.50p 2.50p 2.43p 2.50p 318516
17/09/2020 2.50p 2.50p 2.43p 2.50p 26771
16/09/2020 2.50p 2.55p 2.43p 2.50p 1017595
15/09/2020 2.40p 2.57p 2.40p 2.50p 2177824
14/09/2020 2.40p 2.50p 2.30p 2.40p 433477
11/09/2020 2.40p 2.50p 2.30p 2.40p 483756
10/09/2020 2.40p 2.50p 2.30p 2.40p 1141766
09/09/2020 2.60p 2.60p 2.30p 2.40p 1826232
08/09/2020 2.60p 2.65p 2.51p 2.60p 291671
07/09/2020 2.60p 2.60p 2.50p 2.60p 348359
04/09/2020 2.60p 2.65p 2.50p 2.60p 632973
03/09/2020 2.65p 2.69p 2.50p 2.60p 205691
02/09/2020 2.65p 2.69p 2.51p 2.65p 212023
01/09/2020 2.65p 2.69p 2.53p 2.65p 615114
31/08/2020 2.65p 2.67p 2.56p 2.65p 108340
28/08/2020 2.65p 2.67p 2.56p 2.65p 108340
27/08/2020 2.65p 2.73p 2.50p 2.65p 384566

*Close Price adjusted for both dividends and splits