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
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