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
26/08/2020 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
12/03/2020 2.70p 2.70p 2.11p 2.15p 1668043
11/03/2020 2.70p 2.80p 2.60p 2.70p 1047977
10/03/2020 2.68p 2.86p 2.64p 2.70p 1650432
09/03/2020 2.50p 2.75p 2.00p 2.68p 3922869
06/03/2020 3.10p 3.19p 2.67p 2.80p 2154867
05/03/2020 3.15p 3.23p 3.00p 3.20p 341720
04/03/2020 3.25p 3.30p 3.10p 3.15p 571246
03/03/2020 3.25p 3.40p 3.14p 3.25p 296687
02/03/2020 3.15p 3.40p 3.05p 3.25p 971844
28/02/2020 3.40p 3.45p 3.00p 3.15p 2008162
27/02/2020 3.85p 3.89p 3.40p 3.40p 2016837
26/02/2020 3.60p 4.40p 3.60p 3.85p 7013107
25/02/2020 2.90p 3.80p 2.90p 3.55p 3070586
24/02/2020 3.05p 3.06p 2.81p 2.90p 1438622
21/02/2020 2.90p 3.09p 2.86p 3.05p 825818
20/02/2020 3.00p 3.05p 2.80p 2.90p 471269
19/02/2020 3.10p 3.12p 2.89p 3.00p 1460616
18/02/2020 3.05p 3.15p 2.83p 3.10p 1177618
17/02/2020 3.00p 3.09p 2.97p 3.00p 471270
14/02/2020 3.00p 3.10p 2.87p 3.08p 821962
13/02/2020 3.05p 3.07p 2.90p 3.00p 836265
12/02/2020 3.05p 3.09p 2.90p 3.00p 650238
11/02/2020 3.00p 3.12p 2.87p 3.05p 1097332
10/02/2020 3.20p 3.20p 2.85p 3.00p 2616289
07/02/2020 3.20p 3.37p 3.13p 3.20p 1143509
06/02/2020 3.10p 3.30p 3.10p 3.20p 1113194
05/02/2020 3.20p 3.30p 3.10p 3.10p 685578
04/02/2020 3.35p 3.37p 3.11p 3.20p 1407664
03/02/2020 3.25p 3.40p 3.25p 3.35p 1039679
31/01/2020 3.15p 3.40p 3.15p 3.25p 1364248
30/01/2020 3.40p 3.50p 3.15p 3.15p 1336853
29/01/2020 3.35p 3.50p 3.27p 3.40p 2052682
28/01/2020 3.20p 3.44p 3.15p 3.35p 1118256
27/01/2020 3.25p 3.39p 3.00p 3.19p 1469439
24/01/2020 3.25p 3.50p 3.15p 3.25p 332882
23/01/2020 3.55p 3.58p 3.35p 3.40p 898728
22/01/2020 3.60p 3.65p 3.51p 3.55p 478741
21/01/2020 3.60p 3.65p 3.53p 3.60p 215759
20/01/2020 3.55p 3.70p 3.53p 3.60p 473938
17/01/2020 3.65p 3.65p 3.50p 3.55p 1316579
16/01/2020 3.65p 3.68p 3.49p 3.65p 743304
15/01/2020 3.75p 3.83p 3.52p 3.67p 1046663
14/01/2020 3.90p 4.00p 3.71p 3.75p 1411173
13/01/2020 3.75p 4.10p 3.73p 3.95p 1474804
10/01/2020 3.70p 3.81p 3.63p 3.75p 661560
09/01/2020 3.65p 3.81p 3.62p 3.70p 1227937
08/01/2020 3.60p 3.70p 3.58p 3.65p 1075138
07/01/2020 3.70p 3.70p 3.50p 3.60p 544209
06/01/2020 3.70p 3.80p 3.50p 3.80p 483682
03/01/2020 3.75p 3.80p 3.61p 3.70p 108202
02/01/2020 3.80p 3.80p 3.50p 3.58p 1373499
01/01/2020 3.85p 3.95p 3.60p 3.80p 850478
31/12/2019 3.85p 3.95p 3.60p 3.80p 850478
30/12/2019 3.85p 3.96p 3.71p 3.85p 623029
27/12/2019 3.80p 4.00p 3.60p 3.85p 1634613
26/12/2019 3.40p 3.88p 3.35p 3.80p 2741408
25/12/2019 3.40p 3.88p 3.35p 3.80p 2741408
24/12/2019 3.40p 3.88p 3.35p 3.80p 2741408
23/12/2019 3.25p 3.50p 3.25p 3.40p 1078141
20/12/2019 3.10p 3.35p 3.10p 3.25p 601441
19/12/2019 3.25p 3.35p 3.05p 3.10p 453173
18/12/2019 3.10p 3.27p 3.00p 3.25p 1009349
17/12/2019 3.10p 3.15p 3.00p 3.10p 1030760
16/12/2019 3.25p 3.30p 3.04p 3.10p 1264448
13/12/2019 3.35p 3.40p 3.15p 3.25p 1237845
12/12/2019 3.50p 3.58p 3.30p 3.35p 1245352
11/12/2019 3.45p 3.60p 3.35p 3.50p 663449
10/12/2019 3.40p 3.50p 3.31p 3.45p 705192
09/12/2019 3.65p 3.67p 3.30p 3.40p 864439
06/12/2019 3.65p 3.79p 3.50p 3.65p 361241
05/12/2019 3.65p 3.78p 3.55p 3.65p 260433
04/12/2019 3.80p 3.87p 3.55p 3.65p 287005
03/12/2019 3.55p 3.89p 3.50p 3.80p 1065790
02/12/2019 3.35p 3.67p 3.30p 3.55p 1242096
29/11/2019 3.33p 3.38p 3.21p 3.35p 788226
28/11/2019 3.50p 3.50p 3.25p 3.33p 1574703
27/11/2019 3.55p 3.70p 3.32p 3.50p 2981729
26/11/2019 3.70p 3.72p 3.50p 3.61p 1448270
25/11/2019 3.70p 3.79p 3.64p 3.68p 821036
22/11/2019 3.75p 3.90p 3.60p 3.70p 2201397
21/11/2019 3.90p 3.90p 3.65p 3.75p 921597

*Close Price adjusted for both dividends and splits