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
14/05/2010 59.00p 59.45p 53.00p 55.25p 129768
13/05/2010 59.00p 60.95p 58.07p 59.00p 65806
12/05/2010 55.75p 59.95p 55.75p 59.00p 101397
11/05/2010 51.00p 56.00p 50.00p 55.75p 260502
10/05/2010 49.00p 52.00p 48.00p 51.00p 111559
07/05/2010 53.00p 53.00p 49.00p 49.00p 288335
06/05/2010 53.50p 54.00p 53.00p 54.00p 41960
05/05/2010 56.75p 57.38p 52.00p 53.50p 215602
04/05/2010 56.00p 58.50p 55.50p 56.75p 179336
30/04/2010 55.00p 56.00p 55.00p 56.00p 126701
29/04/2010 60.50p 60.72p 52.00p 54.50p 427159
28/04/2010 58.00p 62.00p 57.50p 60.50p 448827
27/04/2010 50.50p 60.00p 50.50p 58.00p 718201
26/04/2010 46.00p 52.00p 45.00p 50.00p 365396
23/04/2010 42.25p 46.75p 42.25p 46.00p 483848
22/04/2010 42.00p 43.33p 41.33p 42.25p 143550
21/04/2010 40.00p 43.00p 39.00p 42.00p 120535
20/04/2010 40.00p 41.00p 40.00p 40.00p 28563
19/04/2010 38.50p 40.00p 38.50p 40.00p 28000
16/04/2010 38.00p 38.65p 37.25p 38.00p 424415
15/04/2010 38.00p 39.00p 37.10p 38.00p 362374
14/04/2010 38.00p 39.00p 37.50p 38.00p 18640
13/04/2010 38.00p 39.20p 37.00p 38.00p 98000
12/04/2010 38.00p 40.00p 37.00p 38.00p 152204
09/04/2010 37.50p 38.50p 37.25p 38.00p 179194
08/04/2010 37.50p 38.00p 36.66p 37.50p 59500
07/04/2010 37.50p 38.50p 36.60p 37.50p 81379
06/04/2010 38.00p 38.00p 36.00p 37.50p 236016
01/04/2010 37.75p 39.00p 36.00p 38.00p 143684
31/03/2010 37.25p 38.75p 37.00p 37.75p 96963
30/03/2010 37.50p 39.00p 36.34p 37.25p 224830
29/03/2010 40.50p 41.75p 36.00p 37.50p 198315
26/03/2010 42.50p 43.00p 39.00p 40.50p 478843
25/03/2010 40.00p 44.00p 40.00p 42.50p 416322
24/03/2010 38.50p 41.00p 38.50p 40.00p 65389
23/03/2010 37.00p 39.00p 36.90p 38.50p 183540
22/03/2010 37.00p 38.00p 36.00p 37.00p 112105
19/03/2010 38.00p 38.25p 36.00p 37.00p 163930
18/03/2010 34.75p 39.85p 34.75p 38.00p 625848
17/03/2010 33.50p 36.00p 33.00p 34.75p 132864
16/03/2010 34.00p 34.00p 32.00p 33.50p 55277
15/03/2010 34.00p 35.00p 33.00p 34.00p 505661
12/03/2010 31.75p 37.00p 31.20p 34.00p 404312
11/03/2010 29.00p 32.00p 28.60p 31.75p 244680
10/03/2010 29.00p 30.00p 28.75p 29.00p 28600
09/03/2010 28.75p 30.00p 28.75p 29.00p 16666
08/03/2010 28.00p 29.00p 28.00p 28.75p 41000
05/03/2010 28.00p 28.35p 27.00p 28.00p 23356
04/03/2010 27.00p 28.00p 26.50p 27.75p 54791
03/03/2010 27.00p 28.00p 26.00p 27.00p 78731
02/03/2010 28.50p 30.00p 26.00p 27.00p 266845
01/03/2010 30.00p 30.00p 27.13p 28.50p 48523
26/02/2010 30.50p 32.00p 29.00p 30.00p 133833
25/02/2010 31.00p 32.00p 30.00p 30.50p 383787
24/02/2010 30.50p 32.00p 29.75p 31.00p 671619
23/02/2010 29.50p 31.73p 29.50p 30.50p 145564
22/02/2010 29.25p 31.29p 28.25p 29.50p 203576
19/02/2010 27.50p 31.00p 27.50p 29.25p 145201
18/02/2010 26.50p 28.01p 25.00p 27.00p 326290
17/02/2010 28.00p 28.25p 26.00p 26.50p 73501
16/02/2010 28.50p 30.00p 26.00p 28.00p 465908
15/02/2010 29.00p 31.00p 27.30p 28.50p 420463
12/02/2010 26.75p 30.50p 26.75p 29.00p 176989
11/02/2010 26.00p 28.00p 26.00p 26.75p 132926
10/02/2010 25.50p 27.37p 24.50p 26.00p 144000
09/02/2010 26.25p 27.00p 25.00p 25.50p 309649
08/02/2010 22.75p 27.50p 22.75p 26.25p 476793
05/02/2010 22.75p 23.50p 22.25p 22.75p 78879
04/02/2010 21.75p 23.00p 21.50p 22.75p 114514
03/02/2010 21.50p 22.75p 21.50p 21.75p 123791
02/02/2010 21.25p 23.00p 20.00p 21.50p 195123
01/02/2010 21.50p 23.00p 20.25p 21.25p 229910
29/01/2010 21.50p 22.50p 20.00p 21.50p 59903
28/01/2010 22.00p 23.00p 20.00p 21.50p 180274
27/01/2010 21.00p 23.00p 20.65p 22.00p 30000
26/01/2010 19.50p 22.00p 19.50p 21.00p 494659
25/01/2010 19.50p 21.00p 19.50p 19.50p 236376
22/01/2010 19.50p 19.50p 19.50p 19.50p 0
21/01/2010 19.50p 21.00p 19.00p 19.50p 174244
20/01/2010 20.00p 20.95p 19.00p 19.50p 37732
19/01/2010 20.00p 21.00p 20.00p 20.00p 63702
18/01/2010 20.00p 21.00p 20.00p 20.00p 131555
15/01/2010 20.00p 20.75p 20.00p 20.00p 248963
14/01/2010 21.00p 21.00p 20.00p 20.00p 60500
13/01/2010 20.25p 21.00p 20.00p 21.00p 65400
12/01/2010 20.50p 20.50p 19.00p 20.25p 50000
11/01/2010 20.00p 21.75p 19.55p 20.50p 354429
08/01/2010 20.00p 20.63p 19.25p 20.00p 158500
07/01/2010 20.00p 21.00p 20.00p 20.00p 10937
06/01/2010 19.75p 20.10p 19.75p 20.00p 17000
05/01/2010 20.75p 22.00p 18.50p 19.75p 117731
04/01/2010 18.50p 22.00p 18.50p 20.50p 209880
31/12/2009 18.50p 18.50p 18.50p 18.50p 0
30/12/2009 19.00p 19.50p 18.50p 18.50p 150000
29/12/2009 19.00p 19.00p 18.50p 19.00p 0
24/12/2009 16.50p 19.50p 16.50p 19.00p 14673
23/12/2009 16.00p 17.00p 16.00p 16.50p 61518
22/12/2009 16.00p 16.00p 16.00p 16.00p 0
21/12/2009 16.00p 17.00p 15.95p 16.00p 56343
18/12/2009 16.25p 17.00p 15.60p 16.00p 79000
17/12/2009 16.75p 16.75p 16.25p 16.25p 14000
16/12/2009 16.75p 19.00p 16.75p 16.75p 75000
15/12/2009 16.50p 18.00p 16.50p 16.75p 30538
14/12/2009 16.00p 17.00p 16.00p 16.50p 77395
11/12/2009 15.00p 16.00p 15.00p 16.00p 0
10/12/2009 14.50p 16.00p 14.50p 15.00p 30000
09/12/2009 14.50p 14.50p 14.50p 14.50p 0
08/12/2009 14.50p 14.50p 14.50p 14.50p 0
07/12/2009 14.50p 14.50p 14.50p 14.50p 0
04/12/2009 14.00p 15.00p 14.00p 14.50p 5000
03/12/2009 14.00p 14.00p 14.00p 14.00p 0
02/12/2009 13.50p 14.50p 13.00p 14.00p 204285
01/12/2009 14.00p 14.00p 13.00p 13.50p 52914
30/11/2009 14.50p 14.50p 13.00p 14.00p 25000
27/11/2009 14.00p 14.50p 14.00p 14.50p 35000
26/11/2009 14.00p 14.00p 14.00p 14.00p 0
25/11/2009 14.00p 14.00p 14.00p 14.00p 0
24/11/2009 13.75p 14.00p 13.75p 14.00p 39000
23/11/2009 13.75p 13.75p 13.75p 13.75p 0
20/11/2009 13.75p 13.75p 13.75p 13.75p 0
19/11/2009 14.00p 14.62p 13.70p 13.75p 204800
18/11/2009 14.50p 15.20p 14.00p 14.00p 6000
17/11/2009 14.50p 14.50p 14.50p 14.50p 0
16/11/2009 14.50p 14.50p 13.00p 14.50p 42074
13/11/2009 14.50p 14.50p 13.88p 14.50p 82000
12/11/2009 15.00p 15.00p 14.00p 15.00p 36100
11/11/2009 15.50p 15.50p 14.00p 15.00p 10000
10/11/2009 16.00p 16.00p 15.50p 15.50p 10000
09/11/2009 15.50p 15.00p 15.00p 16.00p 25000
06/11/2009 16.00p 15.50p 15.00p 15.50p 5000
05/11/2009 15.50p 16.39p 16.00p 16.00p 1822
04/11/2009 17.00p 15.50p 13.58p 15.50p 12753000
03/11/2009 17.00p 17.00p 17.00p 17.00p 0
02/11/2009 21.50p 21.00p 16.50p 17.00p 441595
30/10/2009 21.50p 22.00p 21.50p 22.00p 111735
29/10/2009 21.00p 21.50p 20.00p 21.50p 25397
28/10/2009 21.00p 21.20p 20.25p 21.00p 129759
27/10/2009 22.00p 22.00p 21.00p 21.00p 0
26/10/2009 18.50p 23.50p 18.50p 22.00p 460475
23/10/2009 18.50p 19.75p 18.50p 18.50p 1750
22/10/2009 18.00p 20.00p 18.00p 18.50p 204286
21/10/2009 18.00p 18.00p 18.00p 18.00p 0
20/10/2009 18.00p 18.00p 18.00p 18.00p 0
19/10/2009 18.00p 18.00p 18.00p 18.00p 0
16/10/2009 18.00p 18.00p 18.00p 18.00p 0
15/10/2009 17.00p 20.00p 18.00p 18.00p 55300
14/10/2009 16.00p 18.00p 17.00p 17.00p 8563
13/10/2009 14.75p 17.50p 16.00p 16.00p 7839
12/10/2009 14.75p 14.75p 14.08p 14.75p 1441722
09/10/2009 14.75p 14.25p 14.25p 14.75p 100000
08/10/2009 16.75p 16.75p 14.75p 14.75p 0
07/10/2009 18.25p 18.25p 16.75p 16.75p 1914
06/10/2009 18.25p 18.25p 18.25p 18.25p 0
05/10/2009 18.25p 18.25p 17.00p 18.25p 2500
02/10/2009 18.25p 18.25p 18.25p 18.25p 0
01/10/2009 18.25p 18.25p 18.25p 18.25p 0
30/09/2009 18.25p 18.25p 17.00p 18.25p 10000
29/09/2009 18.25p 18.25p 17.00p 18.25p 16200
28/09/2009 18.25p 18.50p 17.00p 18.25p 18775
25/09/2009 18.25p 19.40p 18.00p 18.25p 257285
24/09/2009 18.25p 19.40p 15.88p 18.25p 984703
23/09/2009 18.25p 18.50p 18.25p 18.25p 20000
22/09/2009 18.25p 18.25p 18.25p 18.25p 0
21/09/2009 18.25p 18.25p 17.00p 18.25p 120000

*Close Price adjusted for both dividends and splits