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
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
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

*Close Price adjusted for both dividends and splits