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
24/10/2017 7.13p 7.13p 6.50p 6.50p 1084298
23/10/2017 6.75p 6.85p 6.55p 6.63p 629543
20/10/2017 6.88p 6.89p 6.55p 6.75p 368685
19/10/2017 7.25p 7.25p 6.75p 6.88p 830363
18/10/2017 6.75p 7.29p 6.74p 7.25p 1304447
17/10/2017 6.88p 7.21p 6.63p 6.75p 1256139
16/10/2017 6.88p 7.28p 6.84p 6.88p 519771
13/10/2017 7.00p 7.00p 6.88p 6.88p 435865
12/10/2017 7.13p 7.13p 7.00p 7.00p 829124
11/10/2017 7.13p 8.00p 7.13p 7.13p 2048643
10/10/2017 6.75p 7.13p 6.75p 7.13p 1940700
09/10/2017 7.38p 7.38p 6.63p 6.75p 1623658
06/10/2017 7.75p 7.75p 7.00p 7.38p 2520871
05/10/2017 6.88p 8.38p 6.63p 7.75p 6731706
04/10/2017 5.88p 7.25p 5.38p 6.88p 6425662
03/10/2017 5.50p 5.63p 5.38p 5.38p 84714
02/10/2017 5.63p 5.75p 5.25p 5.50p 667405
29/09/2017 5.63p 5.63p 5.13p 5.63p 2252242
28/09/2017 5.88p 5.88p 5.63p 5.63p 1028122
27/09/2017 6.00p 6.00p 5.63p 5.88p 820109
26/09/2017 6.13p 6.13p 5.50p 6.00p 1832085
25/09/2017 6.38p 6.38p 6.13p 6.13p 1132905
22/09/2017 6.00p 6.38p 5.88p 6.38p 2136768
21/09/2017 6.38p 6.38p 5.63p 6.00p 2945740
20/09/2017 6.88p 6.88p 6.38p 6.38p 3547257
19/09/2017 9.38p 10.25p 5.75p 6.88p 23334776
18/09/2017 9.88p 10.50p 9.75p 10.25p 1656275
15/09/2017 9.50p 9.88p 9.50p 9.88p 1589338
14/09/2017 10.13p 10.13p 9.38p 9.50p 1676410
13/09/2017 10.13p 10.13p 10.00p 10.13p 1076380
12/09/2017 10.75p 10.75p 9.88p 10.13p 1907799
11/09/2017 10.75p 10.75p 10.38p 10.75p 2433154
08/09/2017 10.88p 11.00p 10.25p 10.75p 936368
07/09/2017 9.75p 10.88p 9.75p 10.88p 1410521
06/09/2017 10.25p 10.50p 9.63p 9.75p 2117493
05/09/2017 9.88p 10.75p 9.63p 10.25p 1865652
04/09/2017 10.25p 10.50p 9.63p 9.88p 3312067
01/09/2017 13.00p 13.75p 9.63p 10.38p 17945920
31/08/2017 11.00p 13.12p 11.00p 12.38p 6391760
30/08/2017 11.25p 11.25p 10.88p 11.00p 3496338
29/08/2017 12.38p 12.38p 11.13p 11.25p 3417260
25/08/2017 12.50p 12.50p 11.63p 12.38p 3529230
24/08/2017 13.12p 14.25p 12.13p 12.50p 10166244
23/08/2017 12.38p 13.25p 12.25p 12.88p 8458377
22/08/2017 11.63p 13.25p 11.25p 12.38p 10378109
21/08/2017 11.00p 11.88p 10.50p 11.63p 5550120
18/08/2017 10.38p 11.63p 10.00p 11.00p 7283860
17/08/2017 10.75p 10.88p 10.25p 10.38p 2877172
16/08/2017 13.12p 13.38p 10.13p 10.88p 15635572
15/08/2017 9.00p 12.25p 8.63p 12.25p 13008757
14/08/2017 8.25p 8.88p 8.38p 8.63p 541001
11/08/2017 8.88p 9.00p 8.88p 8.88p 222748
10/08/2017 9.25p 9.25p 8.25p 8.88p 173072
09/08/2017 9.25p 9.38p 8.63p 9.00p 791006
08/08/2017 9.13p 9.38p 9.13p 9.38p 671830
07/08/2017 10.00p 10.00p 9.13p 9.13p 676361
04/08/2017 10.38p 10.38p 10.00p 10.00p 308377
03/08/2017 9.38p 10.63p 9.38p 10.38p 786708
02/08/2017 9.75p 9.75p 9.38p 9.38p 25380
01/08/2017 10.75p 10.63p 9.75p 9.75p 296726
31/07/2017 9.00p 11.88p 9.00p 10.25p 2358888
28/07/2017 8.88p 9.00p 8.88p 9.00p 806526
27/07/2017 8.88p 8.88p 8.50p 8.88p 1108771
26/07/2017 9.25p 10.25p 8.88p 8.88p 1123185
25/07/2017 8.88p 9.25p 8.88p 9.25p 92707
24/07/2017 9.13p 9.13p 8.75p 8.88p 165127
21/07/2017 9.38p 10.00p 8.75p 9.13p 797882
20/07/2017 10.13p 10.13p 9.13p 9.38p 616543
19/07/2017 9.50p 10.13p 9.25p 10.13p 533174
18/07/2017 10.38p 11.00p 9.00p 9.25p 1793480
17/07/2017 11.63p 11.63p 10.38p 10.38p 768284
14/07/2017 12.00p 13.25p 11.63p 11.63p 3062743
13/07/2017 10.50p 12.88p 10.50p 12.00p 2076285
12/07/2017 10.25p 10.63p 10.25p 10.50p 210651
11/07/2017 10.00p 10.25p 9.75p 10.25p 725629
10/07/2017 10.88p 11.88p 9.63p 10.13p 2665408
07/07/2017 8.00p 11.63p 7.88p 10.63p 4854547
06/07/2017 8.25p 8.25p 7.63p 8.00p 3304141
05/07/2017 8.88p 9.38p 7.38p 8.25p 3060923
04/07/2017 8.25p 8.63p 8.13p 8.25p 2169971
03/07/2017 8.75p 9.13p 8.63p 8.63p 1796929
30/06/2017 8.38p 9.13p 8.38p 9.13p 999039
29/06/2017 9.88p 10.25p 8.13p 8.38p 4489705
28/06/2017 9.88p 9.88p 9.88p 9.88p 539119
27/06/2017 9.75p 9.88p 9.75p 9.88p 113711
26/06/2017 9.63p 9.75p 9.63p 9.75p 360219
23/06/2017 9.88p 9.88p 9.63p 9.63p 379157
22/06/2017 10.88p 11.00p 9.63p 9.88p 0
21/06/2017 11.13p 11.13p 11.00p 11.00p 0
20/06/2017 11.38p 11.38p 10.50p 11.13p 0
19/06/2017 11.25p 11.38p 11.13p 11.38p 0
16/06/2017 11.63p 11.85p 10.85p 11.13p 524644
15/06/2017 11.50p 11.90p 10.75p 11.75p 1197717
14/06/2017 11.25p 11.50p 10.75p 10.75p 561061
13/06/2017 12.50p 12.82p 10.75p 11.13p 2348543
12/06/2017 13.50p 14.30p 12.25p 12.38p 5441894
09/06/2017 12.50p 14.00p 12.50p 13.50p 1557925
08/06/2017 12.13p 12.85p 12.13p 12.50p 1171369
07/06/2017 11.13p 12.55p 11.13p 12.13p 2035167
06/06/2017 12.63p 13.40p 11.10p 11.38p 3454250
05/06/2017 12.63p 12.85p 11.00p 12.63p 4427584
02/06/2017 15.25p 15.25p 12.10p 12.63p 6593897
01/06/2017 17.13p 17.13p 15.15p 15.25p 1594647
31/05/2017 16.88p 17.85p 15.85p 16.75p 2545932
30/05/2017 18.75p 18.75p 16.35p 16.88p 1919728
26/05/2017 19.13p 19.13p 18.50p 18.75p 234087
25/05/2017 20.00p 20.35p 18.91p 19.13p 476830
24/05/2017 20.25p 20.25p 19.00p 20.00p 286752
23/05/2017 20.00p 20.75p 19.55p 20.25p 582761
22/05/2017 22.13p 22.13p 19.50p 20.00p 727413
19/05/2017 21.75p 22.25p 21.00p 21.63p 262110
18/05/2017 22.13p 22.75p 21.00p 21.75p 260729
17/05/2017 23.00p 23.00p 21.70p 22.13p 588502
16/05/2017 20.00p 22.90p 19.55p 22.38p 2531590
15/05/2017 21.38p 21.46p 19.23p 20.75p 1487112
12/05/2017 22.88p 23.00p 20.38p 21.38p 1172750
11/05/2017 22.75p 23.38p 22.19p 22.88p 749142
10/05/2017 20.63p 23.30p 20.63p 22.75p 1137252
09/05/2017 22.25p 23.93p 19.20p 21.88p 4712645
08/05/2017 33.00p 33.00p 23.56p 23.75p 3909885
05/05/2017 31.75p 32.60p 30.75p 30.75p 572136
04/05/2017 32.75p 33.00p 31.00p 31.75p 959239
03/05/2017 33.00p 33.81p 31.50p 32.25p 1244186
02/05/2017 28.63p 32.72p 28.63p 31.63p 1585741
28/04/2017 28.50p 29.00p 27.40p 28.63p 417745
27/04/2017 27.75p 28.85p 27.00p 28.50p 860492
26/04/2017 26.75p 28.00p 26.12p 27.25p 368414
25/04/2017 27.25p 27.25p 25.95p 26.75p 345389
24/04/2017 26.25p 27.70p 26.15p 27.25p 324652
21/04/2017 27.00p 28.63p 26.00p 26.63p 507364
20/04/2017 27.38p 27.65p 26.50p 26.75p 733165
19/04/2017 26.75p 28.63p 26.30p 27.38p 517861
18/04/2017 28.50p 28.77p 25.09p 26.75p 2012394
13/04/2017 28.00p 30.00p 27.50p 28.50p 879223
12/04/2017 28.50p 28.73p 27.38p 28.00p 365502
11/04/2017 28.50p 29.50p 27.70p 28.50p 1211661
10/04/2017 28.25p 29.70p 28.00p 28.63p 1175867
07/04/2017 26.12p 27.75p 26.00p 27.63p 1115686
06/04/2017 25.75p 26.85p 24.95p 26.37p 2027632
05/04/2017 25.75p 26.15p 24.50p 25.62p 585566
04/04/2017 25.75p 28.60p 24.76p 25.50p 1713824
03/04/2017 27.50p 27.75p 25.30p 25.75p 344843
31/03/2017 29.50p 29.50p 27.00p 27.50p 798804
30/03/2017 28.38p 30.00p 28.06p 29.25p 979264
29/03/2017 24.38p 27.85p 23.75p 27.75p 738316
28/03/2017 23.75p 24.70p 23.50p 24.38p 217616
27/03/2017 24.50p 24.50p 22.15p 23.75p 205520
24/03/2017 23.50p 24.60p 22.75p 24.50p 641938
23/03/2017 23.75p 23.89p 22.40p 23.50p 286651
22/03/2017 24.50p 24.85p 23.16p 23.75p 744283
21/03/2017 24.63p 26.40p 24.25p 24.50p 944567
20/03/2017 23.75p 25.03p 22.50p 24.63p 1536466
17/03/2017 26.50p 26.50p 23.50p 23.75p 2127159
16/03/2017 25.75p 29.44p 24.25p 27.00p 2868665
15/03/2017 19.75p 25.30p 19.68p 25.00p 3324347
14/03/2017 21.75p 22.40p 19.63p 20.00p 593161
13/03/2017 22.75p 23.46p 20.00p 21.75p 3419592
10/03/2017 26.75p 28.94p 23.00p 23.50p 3267131
09/03/2017 27.25p 28.55p 26.19p 26.75p 929969
08/03/2017 28.75p 29.50p 27.59p 27.63p 901502
07/03/2017 30.25p 30.95p 28.25p 29.25p 844486
06/03/2017 33.75p 33.75p 30.00p 31.25p 683962
03/03/2017 32.25p 34.00p 31.75p 32.62p 842311
02/03/2017 28.50p 32.97p 28.00p 32.00p 1287602
01/03/2017 32.75p 32.93p 28.01p 29.12p 2305538
28/02/2017 37.50p 37.85p 32.00p 32.12p 2935830
27/02/2017 36.25p 38.78p 36.11p 37.00p 1957521
24/02/2017 35.00p 37.83p 34.75p 35.75p 2869385
23/02/2017 33.88p 35.89p 33.50p 35.00p 1923940
22/02/2017 32.75p 33.50p 31.30p 33.13p 1651650
21/02/2017 33.25p 33.75p 30.65p 31.63p 1203277
20/02/2017 34.25p 34.50p 29.50p 32.50p 3039492
17/02/2017 33.38p 34.40p 29.00p 33.25p 4896263
16/02/2017 32.75p 35.87p 31.50p 33.38p 4770952
15/02/2017 30.00p 33.85p 27.00p 33.38p 5555974
14/02/2017 22.75p 30.00p 22.75p 29.88p 4972485
13/02/2017 21.75p 24.30p 21.40p 22.50p 1315063
10/02/2017 21.50p 22.50p 20.35p 21.75p 2096732
09/02/2017 23.25p 24.69p 21.00p 21.13p 3855478
08/02/2017 20.25p 23.90p 19.34p 22.62p 3993571
07/02/2017 16.50p 20.60p 15.40p 20.00p 2965434
06/02/2017 17.00p 17.05p 15.00p 16.25p 1979476
03/02/2017 17.87p 17.87p 16.28p 16.37p 1389673
02/02/2017 18.25p 18.46p 16.75p 17.87p 1602640
01/02/2017 19.50p 21.00p 17.69p 18.25p 1855227
31/01/2017 17.50p 20.50p 16.50p 19.75p 3497746
30/01/2017 20.25p 20.98p 18.03p 18.25p 3526481
27/01/2017 23.50p 27.00p 19.00p 20.75p 4854527
26/01/2017 23.75p 25.55p 23.54p 23.88p 1862053
25/01/2017 26.50p 26.50p 21.98p 24.12p 3238369
24/01/2017 24.50p 27.50p 23.00p 25.62p 6451365
23/01/2017 18.88p 23.00p 18.00p 22.25p 4055990
20/01/2017 20.75p 21.52p 16.00p 18.50p 9250605
19/01/2017 31.50p 31.62p 21.40p 22.25p 9706062
18/01/2017 27.38p 30.00p 24.00p 29.62p 9802105
17/01/2017 21.38p 27.87p 19.25p 24.12p 10639909
16/01/2017 14.88p 20.50p 14.57p 19.37p 8471046
13/01/2017 12.13p 15.50p 11.40p 13.88p 9030197
12/01/2017 9.38p 11.85p 9.38p 11.38p 8786697
11/01/2017 8.40p 9.25p 8.36p 9.25p 1778012

*Close Price adjusted for both dividends and splits