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
05/06/2019 7.00p 7.30p 6.90p 7.20p 2355460
04/06/2019 7.85p 7.87p 6.87p 6.95p 5472238
03/06/2019 7.15p 8.48p 7.15p 7.90p 16607347
31/05/2019 5.80p 7.19p 5.73p 7.10p 12479010
30/05/2019 5.35p 5.98p 5.35p 5.80p 5189075
29/05/2019 5.20p 5.50p 5.14p 5.35p 4018784
28/05/2019 5.00p 5.38p 5.00p 5.30p 4847466
24/05/2019 4.75p 4.90p 4.74p 4.85p 734433
23/05/2019 4.90p 4.98p 4.75p 4.80p 874022
22/05/2019 4.90p 5.00p 4.85p 4.90p 2013673
21/05/2019 4.88p 5.00p 4.85p 4.90p 1975168
20/05/2019 5.05p 5.16p 4.86p 4.90p 806350
17/05/2019 4.90p 5.14p 4.85p 5.05p 1676498
16/05/2019 4.95p 5.00p 4.80p 4.90p 1776889
15/05/2019 4.90p 5.00p 4.84p 4.95p 821943
14/05/2019 4.95p 5.00p 4.80p 4.90p 2202481
13/05/2019 5.05p 5.16p 4.93p 4.95p 715486
10/05/2019 4.95p 5.14p 4.95p 5.05p 2444914
09/05/2019 5.05p 5.15p 4.91p 4.95p 1095432
08/05/2019 5.10p 5.19p 5.05p 5.05p 627393
07/05/2019 4.85p 5.30p 4.85p 5.10p 2441112
03/05/2019 4.60p 4.98p 4.53p 4.85p 3163000
02/05/2019 5.10p 5.17p 4.60p 4.70p 3688753
01/05/2019 5.13p 5.25p 5.01p 5.10p 1382339
30/04/2019 5.00p 5.38p 4.93p 5.13p 1560673
29/04/2019 4.95p 5.09p 4.91p 5.00p 1100411
26/04/2019 5.20p 5.20p 4.75p 4.95p 2446261
25/04/2019 5.20p 5.30p 5.10p 5.20p 1081435
24/04/2019 4.90p 5.38p 4.87p 5.20p 2203410
23/04/2019 4.80p 5.00p 4.70p 4.90p 1249290
18/04/2019 4.65p 4.90p 4.53p 4.80p 2835423
17/04/2019 4.80p 4.95p 4.64p 4.65p 2715899
16/04/2019 5.15p 5.15p 4.60p 4.80p 5936563
15/04/2019 5.15p 5.40p 5.10p 5.25p 643326
12/04/2019 5.15p 5.28p 5.08p 5.15p 727738
11/04/2019 5.15p 5.30p 5.00p 5.15p 2007275
10/04/2019 5.20p 5.26p 5.00p 5.15p 643754
09/04/2019 5.35p 5.41p 5.10p 5.20p 1614149
08/04/2019 5.55p 5.64p 5.20p 5.35p 4200609
05/04/2019 5.60p 5.74p 5.41p 5.55p 1348727
04/04/2019 5.25p 5.85p 5.25p 5.80p 3467525
03/04/2019 5.18p 5.30p 5.17p 5.23p 979338
02/04/2019 5.18p 5.20p 5.10p 5.18p 2845293
01/04/2019 5.10p 5.39p 5.05p 5.05p 867673
29/03/2019 5.13p 5.24p 5.00p 5.10p 2652852
28/03/2019 5.20p 5.27p 5.00p 5.13p 978832
27/03/2019 5.38p 5.44p 5.10p 5.21p 1396772
26/03/2019 5.30p 5.48p 5.21p 5.38p 2676391
25/03/2019 5.45p 5.70p 5.27p 5.39p 3602543
22/03/2019 5.50p 5.57p 5.40p 5.45p 1987637
21/03/2019 5.68p 5.75p 5.45p 5.59p 2145569
20/03/2019 5.35p 5.74p 5.20p 5.68p 3201158
19/03/2019 5.05p 5.48p 4.87p 5.35p 3804046
18/03/2019 5.25p 5.37p 5.00p 5.10p 1812473
15/03/2019 5.15p 5.30p 5.10p 5.25p 641554
14/03/2019 5.35p 5.51p 5.09p 5.15p 1836854
13/03/2019 5.45p 5.48p 5.06p 5.35p 3008139
12/03/2019 5.68p 5.83p 5.40p 5.60p 2171892
11/03/2019 5.75p 6.00p 5.57p 5.68p 2058371
08/03/2019 5.75p 5.90p 5.63p 5.75p 1511515
07/03/2019 6.15p 6.35p 5.65p 5.80p 5163832
06/03/2019 5.55p 6.10p 5.51p 5.80p 3949000
05/03/2019 5.65p 5.77p 5.45p 5.55p 2033259
04/03/2019 5.88p 5.96p 5.50p 5.81p 3951224
01/03/2019 5.38p 6.18p 5.35p 6.00p 7196105
28/02/2019 4.75p 5.49p 4.75p 5.38p 3715247
27/02/2019 4.70p 4.87p 4.67p 4.75p 1668849
26/02/2019 4.95p 4.98p 4.60p 4.70p 2531011
25/02/2019 5.15p 5.19p 4.93p 4.95p 1720268
22/02/2019 5.30p 5.40p 5.10p 5.15p 2700460
21/02/2019 5.20p 5.42p 5.01p 5.30p 3154834
20/02/2019 4.85p 5.47p 4.70p 5.20p 9533189
19/02/2019 5.35p 5.40p 4.61p 4.85p 16134708
18/02/2019 6.20p 6.28p 5.31p 5.40p 16372101
15/02/2019 5.75p 6.45p 5.75p 6.20p 17986562
14/02/2019 5.05p 5.92p 5.05p 5.75p 19391224
13/02/2019 4.40p 5.38p 4.34p 5.05p 19870540
12/02/2019 3.95p 4.39p 3.95p 4.30p 6544113
11/02/2019 3.60p 4.40p 3.60p 3.90p 17536392
08/02/2019 3.45p 3.75p 3.41p 3.60p 5174418
07/02/2019 3.58p 3.68p 3.39p 3.45p 2669622
06/02/2019 3.75p 3.82p 3.50p 3.53p 3113152
05/02/2019 3.48p 3.89p 3.45p 3.80p 8237217
04/02/2019 3.15p 3.50p 3.15p 3.45p 4074490
01/02/2019 3.10p 3.15p 3.03p 3.15p 1102266
31/01/2019 3.03p 3.15p 3.03p 3.10p 5050308
30/01/2019 3.03p 3.05p 3.00p 3.03p 2459495
29/01/2019 3.13p 3.15p 3.00p 3.03p 2314343
28/01/2019 3.23p 3.23p 3.10p 3.13p 945145
25/01/2019 3.23p 3.25p 3.20p 3.22p 5165440
24/01/2019 3.18p 3.25p 3.15p 3.23p 8022548
23/01/2019 3.08p 3.20p 3.00p 3.18p 3615442
22/01/2019 3.15p 3.17p 3.05p 3.15p 1501251
21/01/2019 3.25p 3.26p 3.10p 3.20p 2094926
18/01/2019 3.40p 3.40p 3.20p 3.30p 3282281
17/01/2019 3.55p 3.55p 3.33p 3.43p 4152012
16/01/2019 3.60p 3.64p 3.36p 3.55p 3131666
15/01/2019 3.70p 3.75p 3.50p 3.65p 4265976
14/01/2019 3.48p 3.96p 3.42p 3.70p 10605002
11/01/2019 3.30p 3.69p 3.10p 3.48p 13239539
10/01/2019 3.15p 3.24p 2.80p 3.08p 12732707
09/01/2019 2.80p 3.00p 2.80p 2.93p 5574000
08/01/2019 2.65p 2.95p 2.65p 2.80p 11751320
07/01/2019 2.45p 2.70p 2.43p 2.65p 7312750
04/01/2019 2.43p 2.50p 2.32p 2.45p 5094830
03/01/2019 2.43p 2.53p 2.33p 2.44p 5429813
02/01/2019 2.28p 2.59p 2.25p 2.40p 4880087
31/12/2018 2.25p 2.35p 2.24p 2.28p 2887743
28/12/2018 2.18p 2.30p 2.12p 2.25p 1862314
27/12/2018 2.10p 2.25p 2.08p 2.18p 1151673
24/12/2018 2.10p 2.15p 2.08p 2.10p 200582
21/12/2018 2.10p 2.15p 2.05p 2.10p 2667362
20/12/2018 2.08p 2.15p 2.03p 2.10p 1403962
19/12/2018 2.10p 2.13p 2.03p 2.05p 1266377
18/12/2018 2.08p 2.13p 2.02p 2.10p 809427
17/12/2018 2.13p 2.15p 2.05p 2.08p 2048588
14/12/2018 2.05p 2.20p 2.05p 2.13p 4742656
13/12/2018 1.95p 2.14p 1.95p 2.05p 2627716
12/12/2018 2.05p 2.05p 1.93p 1.95p 4514926
11/12/2018 2.05p 2.10p 1.95p 2.05p 2551599
10/12/2018 2.15p 2.19p 2.00p 2.05p 3063855
07/12/2018 2.13p 2.18p 2.10p 2.15p 813528
06/12/2018 2.23p 2.23p 2.12p 2.15p 1584368
05/12/2018 2.28p 2.29p 2.10p 2.23p 6125695
04/12/2018 2.33p 2.35p 2.27p 2.28p 1580347
03/12/2018 2.33p 2.48p 2.19p 2.33p 6169323
30/11/2018 2.18p 2.48p 2.17p 2.35p 7777816
29/11/2018 2.33p 2.34p 2.14p 2.20p 4634546
28/11/2018 2.45p 2.50p 2.30p 2.33p 5562726
27/11/2018 2.68p 2.73p 2.25p 2.45p 16793716
26/11/2018 2.75p 3.30p 2.52p 2.70p 51169936
23/11/2018 5.03p 5.11p 5.00p 5.10p 1078900
22/11/2018 5.10p 5.14p 5.00p 5.03p 1345976
21/11/2018 5.10p 5.15p 5.05p 5.10p 1026386
20/11/2018 5.13p 5.64p 5.03p 5.30p 5852323
19/11/2018 5.30p 5.35p 5.00p 5.13p 4680650
16/11/2018 5.23p 5.45p 5.10p 5.30p 4103984
15/11/2018 5.65p 5.65p 5.16p 5.28p 3648873
14/11/2018 5.85p 5.90p 5.60p 5.69p 2568161
13/11/2018 6.08p 6.09p 5.70p 6.00p 3166928
12/11/2018 6.20p 6.35p 6.05p 6.08p 1721005
09/11/2018 6.20p 6.78p 6.12p 6.20p 8875228
08/11/2018 6.35p 6.59p 6.17p 6.20p 2695557
07/11/2018 6.40p 6.49p 6.08p 6.35p 2878074
06/11/2018 6.80p 7.12p 6.38p 6.40p 8997816
05/11/2018 5.90p 6.90p 5.65p 6.85p 9627389
02/11/2018 5.70p 5.97p 5.65p 5.90p 1340453
01/11/2018 5.60p 5.83p 5.58p 5.70p 1860287
31/10/2018 5.63p 5.75p 5.53p 5.75p 1873025
30/10/2018 5.68p 5.75p 5.53p 5.63p 1434900
29/10/2018 5.65p 5.85p 5.63p 5.68p 2731034
26/10/2018 5.78p 5.80p 5.60p 5.65p 1848854
25/10/2018 5.85p 5.90p 5.73p 5.85p 2435882
24/10/2018 6.08p 6.14p 5.83p 6.00p 3782187
23/10/2018 6.65p 6.65p 6.05p 6.08p 5811224
22/10/2018 5.98p 6.30p 5.91p 6.15p 3174186
19/10/2018 6.15p 6.15p 5.90p 5.98p 2028009
18/10/2018 5.93p 6.20p 5.92p 5.98p 2209221
17/10/2018 6.15p 6.33p 6.04p 6.15p 1463335
16/10/2018 6.20p 6.54p 6.13p 6.18p 3197208
15/10/2018 5.95p 6.61p 5.87p 6.35p 5542691
12/10/2018 5.75p 6.22p 5.66p 5.95p 1457914
11/10/2018 5.83p 5.88p 5.50p 5.75p 2815412
10/10/2018 6.13p 6.17p 5.82p 5.90p 1995956
09/10/2018 6.18p 6.23p 6.11p 6.15p 401297
08/10/2018 6.50p 6.50p 6.08p 6.23p 1534418
05/10/2018 6.20p 6.42p 6.04p 6.35p 2305552
04/10/2018 6.05p 6.30p 6.00p 6.23p 1176381
03/10/2018 6.25p 6.30p 6.15p 6.18p 1159579
02/10/2018 6.43p 6.45p 5.99p 6.20p 4798251
01/10/2018 6.03p 6.68p 5.86p 6.50p 8261937
28/09/2018 5.78p 5.90p 5.70p 5.90p 1241443
27/09/2018 5.65p 5.83p 5.55p 5.78p 1816320
26/09/2018 5.80p 5.80p 5.55p 5.65p 1748413
25/09/2018 5.70p 5.85p 5.66p 5.75p 2701313
24/09/2018 5.88p 5.94p 5.52p 5.73p 4784554
21/09/2018 5.95p 6.10p 5.71p 5.88p 6238833
20/09/2018 5.63p 6.90p 5.50p 6.10p 24780268
19/09/2018 7.90p 8.10p 7.80p 7.93p 3101295
18/09/2018 8.25p 8.25p 8.02p 8.10p 1947225
17/09/2018 8.10p 8.30p 8.01p 8.20p 2813169
14/09/2018 8.20p 8.40p 8.00p 8.10p 2496853
13/09/2018 8.60p 8.63p 8.05p 8.20p 2069158
12/09/2018 8.60p 8.68p 8.50p 8.60p 2878284
11/09/2018 8.20p 8.77p 8.15p 8.60p 2205853
10/09/2018 8.50p 8.57p 8.30p 8.30p 3175380
07/09/2018 7.65p 8.66p 7.61p 8.50p 4894922
06/09/2018 8.65p 8.77p 8.30p 8.60p 2732060
05/09/2018 8.75p 8.97p 8.57p 8.65p 1765798
04/09/2018 8.78p 8.80p 8.60p 8.75p 1427563
03/09/2018 8.80p 9.24p 8.68p 8.78p 2105660
31/08/2018 8.58p 9.89p 8.45p 9.00p 7933824
30/08/2018 8.58p 8.72p 8.22p 8.63p 1935396
29/08/2018 8.58p 8.90p 8.44p 8.58p 2748649
28/08/2018 8.50p 8.73p 8.05p 8.40p 4012978
24/08/2018 9.03p 9.25p 8.33p 8.60p 4818085
23/08/2018 8.65p 9.18p 8.60p 9.03p 2818052
22/08/2018 9.15p 9.25p 8.50p 8.65p 4481509
21/08/2018 9.25p 9.88p 9.05p 9.30p 5993197
20/08/2018 8.65p 9.88p 8.50p 9.35p 7451145

*Close Price adjusted for both dividends and splits