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
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
26/08/2020 2.65p 2.80p 2.51p 2.65p 358304
25/08/2020 2.65p 2.72p 2.56p 2.65p 53338
24/08/2020 2.65p 2.77p 2.55p 2.65p 332449
21/08/2020 2.65p 2.80p 2.58p 2.65p 121288
20/08/2020 2.65p 2.80p 2.58p 2.65p 341953
19/08/2020 2.65p 2.76p 2.58p 2.65p 425013
18/08/2020 2.65p 2.77p 2.54p 2.65p 495285
17/08/2020 2.75p 2.90p 2.50p 2.65p 1998485
14/08/2020 2.60p 2.98p 2.53p 2.85p 984207
13/08/2020 2.70p 2.72p 2.53p 2.65p 1053930
12/08/2020 2.75p 2.75p 2.61p 2.70p 404043
11/08/2020 2.80p 2.80p 2.60p 2.75p 237288
10/08/2020 2.85p 2.90p 2.53p 2.80p 976402
07/08/2020 2.90p 3.00p 2.65p 2.85p 873069
06/08/2020 2.80p 2.97p 2.68p 2.80p 761723
05/08/2020 2.65p 2.83p 2.63p 2.80p 611015
04/08/2020 2.60p 2.70p 2.51p 2.55p 1722458
03/08/2020 2.60p 2.62p 2.53p 2.60p 284510
31/07/2020 2.55p 2.70p 2.52p 2.60p 515823
30/07/2020 2.75p 2.75p 2.55p 2.60p 809777
29/07/2020 2.75p 2.76p 2.70p 2.75p 612347
28/07/2020 2.75p 2.76p 2.70p 2.75p 190265
27/07/2020 2.75p 2.80p 2.61p 2.75p 513296
24/07/2020 2.90p 2.90p 2.70p 2.75p 895092
23/07/2020 2.90p 3.00p 2.80p 2.85p 734365
22/07/2020 2.90p 3.00p 2.83p 2.90p 315559
21/07/2020 2.90p 3.00p 2.87p 2.90p 307348
20/07/2020 3.05p 3.05p 2.83p 2.90p 811731
17/07/2020 3.10p 3.14p 3.00p 3.05p 370106
16/07/2020 3.10p 3.17p 3.00p 3.10p 598305
15/07/2020 2.85p 3.10p 2.85p 3.00p 1433994
14/07/2020 2.85p 2.95p 2.83p 2.90p 397342
13/07/2020 2.85p 2.90p 2.85p 2.85p 206182
10/07/2020 2.90p 2.98p 2.80p 2.85p 186427
09/07/2020 3.00p 3.07p 2.84p 2.90p 759095
08/07/2020 3.00p 3.10p 2.94p 3.00p 1040202
07/07/2020 3.10p 3.10p 2.92p 3.00p 586142
06/07/2020 3.10p 3.17p 3.03p 3.10p 637709
03/07/2020 3.05p 3.17p 3.01p 3.10p 479492
02/07/2020 3.05p 3.09p 2.83p 3.05p 2122053
01/07/2020 3.15p 3.15p 3.00p 3.10p 398668
30/06/2020 3.30p 3.30p 3.00p 3.22p 2323370
29/06/2020 3.30p 3.33p 3.20p 3.30p 478922
26/06/2020 3.40p 3.50p 3.15p 3.30p 1427376
25/06/2020 3.65p 3.65p 3.28p 3.40p 2239523
24/06/2020 3.68p 3.69p 3.60p 3.65p 192500
23/06/2020 3.70p 3.74p 3.60p 3.70p 455822
22/06/2020 3.80p 3.82p 3.64p 3.70p 1448746
19/06/2020 3.60p 3.83p 3.57p 3.70p 1374303
18/06/2020 3.55p 3.65p 3.55p 3.60p 1285268
17/06/2020 3.60p 3.67p 3.55p 3.60p 1197757
16/06/2020 3.80p 3.80p 3.52p 3.60p 1239121
15/06/2020 3.40p 4.00p 3.40p 3.80p 2992867
12/06/2020 3.25p 4.08p 3.15p 3.85p 6311846
11/06/2020 3.40p 3.42p 3.20p 3.25p 2051065
10/06/2020 3.55p 3.57p 3.26p 3.35p 2000899
09/06/2020 3.85p 3.97p 3.30p 3.55p 5325608
08/06/2020 4.05p 4.20p 3.80p 3.85p 2824664
05/06/2020 3.75p 4.62p 3.75p 4.05p 8961026
04/06/2020 3.05p 4.40p 3.00p 3.70p 13963537
03/06/2020 2.85p 3.08p 2.84p 3.05p 5199430
02/06/2020 2.35p 3.20p 2.31p 2.80p 8564632
01/06/2020 2.35p 2.48p 2.27p 2.35p 711375
29/05/2020 2.35p 2.49p 2.27p 2.35p 124314
28/05/2020 2.35p 2.48p 2.35p 2.35p 113244
27/05/2020 2.30p 2.44p 2.26p 2.35p 1182452
26/05/2020 2.50p 2.53p 2.26p 2.30p 1158637
25/05/2020 2.55p 2.60p 2.40p 2.50p 438558
22/05/2020 2.55p 2.60p 2.40p 2.50p 438558
21/05/2020 2.58p 2.62p 2.50p 2.55p 527224
20/05/2020 2.40p 2.70p 2.40p 2.58p 1292909
19/05/2020 2.40p 2.57p 2.28p 2.40p 220270
18/05/2020 2.25p 2.50p 2.25p 2.40p 302947
15/05/2020 2.20p 2.40p 2.20p 2.25p 370811
14/05/2020 2.35p 2.40p 2.17p 2.20p 776124
13/05/2020 2.45p 2.55p 2.30p 2.35p 183604
12/05/2020 2.40p 2.45p 2.16p 2.45p 2313912
11/05/2020 2.55p 2.69p 2.35p 2.40p 2057333
08/05/2020 2.65p 2.75p 2.45p 2.55p 417161
07/05/2020 2.65p 2.75p 2.45p 2.55p 417161
06/05/2020 2.40p 2.99p 2.40p 2.65p 554930
05/05/2020 2.40p 2.50p 2.35p 2.40p 921933
04/05/2020 2.65p 2.80p 2.25p 2.40p 544746
01/05/2020 2.45p 2.77p 2.40p 2.65p 724622
30/04/2020 2.60p 2.80p 2.20p 2.45p 2074002
29/04/2020 2.15p 2.80p 2.09p 2.60p 1688975
28/04/2020 2.25p 2.33p 2.10p 2.15p 918240
27/04/2020 2.40p 2.40p 2.11p 2.25p 623295
24/04/2020 2.40p 2.50p 2.29p 2.40p 1005145
23/04/2020 2.15p 2.49p 2.13p 2.40p 773253
22/04/2020 2.15p 2.29p 2.11p 2.15p 674634
21/04/2020 2.15p 2.30p 2.09p 2.15p 739116
20/04/2020 2.25p 2.25p 2.02p 2.15p 2386674
17/04/2020 2.08p 2.30p 2.06p 2.25p 428393
16/04/2020 2.25p 2.25p 2.00p 2.08p 654600
15/04/2020 2.30p 2.35p 2.20p 2.25p 830563
14/04/2020 2.35p 2.62p 2.20p 2.30p 3042589
13/04/2020 2.60p 2.68p 2.22p 2.35p 1879319
10/04/2020 2.60p 2.68p 2.22p 2.35p 1879319
09/04/2020 2.60p 2.68p 2.22p 2.35p 1879319
08/04/2020 2.60p 2.73p 2.50p 2.70p 2318756
07/04/2020 2.25p 2.80p 2.15p 2.60p 1868094
06/04/2020 1.95p 2.39p 1.90p 2.25p 1224641
03/04/2020 1.95p 2.10p 1.86p 2.00p 824426
02/04/2020 1.95p 2.10p 1.86p 1.95p 155652
01/04/2020 2.05p 2.10p 1.80p 1.95p 319867
31/03/2020 2.05p 2.20p 1.90p 2.05p 479477
30/03/2020 2.05p 2.20p 1.92p 2.10p 553190
27/03/2020 2.05p 2.20p 1.93p 2.05p 692624
26/03/2020 2.10p 2.20p 1.93p 2.05p 807318
25/03/2020 2.15p 2.30p 1.97p 2.10p 1260374
24/03/2020 2.20p 2.50p 2.05p 2.15p 963372
23/03/2020 1.85p 2.40p 1.80p 2.20p 1305545
20/03/2020 1.95p 2.16p 1.81p 2.10p 1270262
19/03/2020 2.35p 2.35p 1.80p 1.95p 1648747
18/03/2020 2.35p 2.49p 2.22p 2.35p 1308364
17/03/2020 2.35p 2.50p 2.20p 2.35p 358404
16/03/2020 2.60p 2.60p 2.20p 2.35p 2479182
13/03/2020 2.15p 2.70p 2.15p 2.60p 1613698

*Close Price adjusted for both dividends and splits