Petro Matad Ltd. (MATD) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
01/07/2022 2.30p 2.39p 2.20p 2.25p 993882
30/06/2022 2.60p 2.62p 2.30p 2.50p 1940105
29/06/2022 2.70p 2.70p 2.50p 2.60p 1545209
28/06/2022 2.60p 2.74p 2.56p 2.70p 1318646
27/06/2022 2.85p 2.90p 2.50p 2.60p 3799690
24/06/2022 2.90p 3.00p 2.75p 2.85p 1320634
23/06/2022 2.90p 2.98p 2.84p 2.90p 672681
22/06/2022 2.95p 2.98p 2.80p 2.90p 308554
21/06/2022 2.85p 3.00p 2.81p 2.95p 830136
20/06/2022 2.90p 2.92p 2.80p 2.85p 772781
17/06/2022 2.90p 3.00p 2.85p 2.90p 627789
16/06/2022 3.00p 3.05p 2.88p 2.93p 849054
15/06/2022 3.15p 3.15p 2.90p 2.90p 485667
14/06/2022 3.15p 3.17p 3.10p 3.15p 186481
13/06/2022 3.20p 3.28p 3.03p 3.15p 1660330
10/06/2022 2.95p 3.30p 2.93p 3.25p 2860891
09/06/2022 2.90p 3.00p 2.90p 2.95p 384219
08/06/2022 2.90p 3.00p 2.88p 2.90p 1123676
07/06/2022 3.00p 3.10p 2.85p 2.90p 2009768
06/06/2022 3.10p 3.20p 2.85p 3.00p 2072439
01/06/2022 3.10p 3.20p 3.02p 3.02p 1268399
31/05/2022 3.10p 3.17p 3.06p 3.10p 619793
30/05/2022 3.10p 3.19p 3.00p 3.10p 873380
27/05/2022 2.95p 3.10p 2.90p 3.05p 1222481
26/05/2022 3.10p 3.19p 2.91p 2.95p 5448152
25/05/2022 3.25p 3.28p 3.03p 3.10p 2189429
24/05/2022 3.45p 3.45p 3.20p 3.25p 1233466
23/05/2022 3.10p 3.60p 3.02p 3.45p 4272300
20/05/2022 3.05p 3.20p 3.01p 3.04p 1423143
19/05/2022 3.10p 3.20p 3.02p 3.05p 621534
18/05/2022 3.10p 3.16p 3.02p 3.10p 1013496
17/05/2022 3.15p 3.17p 3.01p 3.10p 1566360
16/05/2022 3.15p 3.30p 3.12p 3.15p 2569916
13/05/2022 3.10p 3.20p 3.01p 3.15p 1592031
12/05/2022 3.15p 3.20p 3.03p 3.10p 1772592
11/05/2022 3.23p 3.35p 3.10p 3.15p 2501765
10/05/2022 3.15p 3.26p 3.15p 3.23p 1644331
09/05/2022 3.55p 3.60p 3.10p 3.15p 9100699
06/05/2022 3.55p 3.66p 3.43p 3.55p 4855348
05/05/2022 3.35p 3.90p 3.28p 3.58p 12844656
04/05/2022 4.00p 4.10p 3.95p 4.10p 1513414
03/05/2022 4.20p 4.40p 3.83p 4.10p 6600358
29/04/2022 4.35p 4.50p 4.11p 4.40p 3795528
28/04/2022 4.15p 4.50p 4.14p 4.32p 3925928
27/04/2022 4.25p 4.30p 4.10p 4.15p 2946795
26/04/2022 4.35p 4.40p 4.20p 4.28p 2357101
25/04/2022 4.40p 4.47p 4.30p 4.35p 2531474
22/04/2022 4.45p 4.60p 4.22p 4.40p 6945313
21/04/2022 4.15p 4.59p 4.10p 4.45p 4513946
20/04/2022 4.20p 4.30p 4.01p 4.15p 1590150
19/04/2022 4.10p 4.28p 4.10p 4.12p 1709944
15/04/2022 4.20p 4.26p 4.00p 4.05p 2909951
14/04/2022 4.20p 4.26p 4.00p 4.05p 2909951
13/04/2022 4.15p 4.40p 4.00p 4.20p 6135093
12/04/2022 4.50p 4.60p 4.10p 4.14p 7362878
11/04/2022 4.50p 4.80p 4.50p 4.55p 7246188
08/04/2022 4.25p 4.90p 4.24p 4.55p 20511648
07/04/2022 4.05p 4.30p 4.02p 4.25p 5852059
06/04/2022 3.75p 4.10p 3.71p 4.05p 9307379
05/04/2022 3.80p 3.83p 3.65p 3.75p 3109247
04/04/2022 3.90p 3.97p 3.71p 3.80p 3020908
01/04/2022 3.75p 4.00p 3.75p 3.90p 3003526
31/03/2022 3.90p 4.00p 3.74p 3.75p 3933131
30/03/2022 3.90p 4.00p 3.85p 3.90p 1571040
29/03/2022 4.05p 4.05p 3.82p 3.94p 3816104
28/03/2022 3.95p 4.10p 3.90p 4.05p 4024186
25/03/2022 4.05p 4.10p 3.83p 3.95p 7291648
24/03/2022 3.95p 4.05p 3.80p 4.05p 1374331
23/03/2022 4.20p 4.30p 3.91p 4.10p 2822527
22/03/2022 4.00p 4.29p 3.80p 4.20p 5440470
21/03/2022 3.65p 4.09p 3.50p 4.00p 4694505
18/03/2022 3.45p 3.70p 3.30p 3.70p 2246753
17/03/2022 3.55p 3.60p 3.33p 3.45p 2323425
16/03/2022 3.35p 3.70p 3.35p 3.40p 2899948
15/03/2022 3.35p 3.50p 3.22p 3.35p 2087144
14/03/2022 3.45p 3.60p 3.20p 3.40p 8649551
11/03/2022 3.55p 3.70p 3.32p 3.45p 2003142
10/03/2022 3.45p 3.74p 3.31p 3.55p 3608079
09/03/2022 3.78p 3.85p 3.30p 3.45p 10667654
08/03/2022 3.78p 3.90p 3.60p 3.70p 4324438
07/03/2022 4.00p 4.05p 3.60p 3.65p 4784711
04/03/2022 4.05p 4.10p 3.60p 3.90p 8569448
03/03/2022 4.30p 4.40p 3.96p 4.05p 5075494
02/03/2022 4.40p 4.65p 4.20p 4.25p 4588484
01/03/2022 4.05p 4.50p 4.05p 4.35p 6079457
28/02/2022 3.93p 4.45p 3.93p 4.05p 7852134
25/02/2022 3.75p 4.00p 3.26p 3.90p 16232143
24/02/2022 4.45p 4.60p 3.92p 4.05p 9003030
23/02/2022 4.58p 4.58p 4.30p 4.50p 3534026
22/02/2022 4.60p 4.70p 4.20p 4.58p 3754177
21/02/2022 4.35p 4.90p 4.21p 4.60p 7003269
18/02/2022 4.50p 4.80p 4.15p 4.38p 6048953
17/02/2022 4.00p 4.80p 3.96p 4.50p 6667516
16/02/2022 3.95p 4.18p 3.91p 4.00p 5080396
15/02/2022 3.95p 4.05p 3.70p 3.89p 5261554
14/02/2022 4.33p 4.35p 3.90p 4.30p 5214345
11/02/2022 4.55p 4.60p 4.30p 4.33p 4872450
10/02/2022 4.65p 5.00p 4.56p 4.59p 8318297
09/02/2022 4.45p 4.70p 4.45p 4.70p 3094142
08/02/2022 4.75p 5.10p 4.41p 4.48p 12836319
07/02/2022 4.45p 5.00p 4.41p 4.75p 10611132
04/02/2022 4.25p 4.60p 4.20p 4.45p 5550207
03/02/2022 4.05p 4.50p 4.00p 4.25p 10095941
02/02/2022 3.88p 4.10p 3.87p 4.06p 4262047
01/02/2022 3.70p 4.00p 3.70p 3.88p 5930117
31/01/2022 3.58p 3.84p 3.53p 3.70p 3182516
28/01/2022 3.55p 3.64p 3.40p 3.58p 5084536
27/01/2022 3.65p 3.70p 3.51p 3.55p 1969417
26/01/2022 3.70p 3.90p 3.60p 3.65p 3462871
25/01/2022 3.50p 4.10p 3.32p 3.70p 7532125
24/01/2022 3.90p 3.95p 3.30p 3.41p 6684439
21/01/2022 4.10p 4.18p 3.70p 3.90p 8450080
20/01/2022 4.15p 4.40p 3.80p 4.18p 19842124
19/01/2022 4.40p 4.85p 4.10p 4.20p 25237740
18/01/2022 3.93p 4.60p 3.85p 4.40p 20380788
17/01/2022 3.60p 4.00p 3.56p 3.80p 11122963
14/01/2022 3.68p 3.75p 3.51p 3.60p 6862803
13/01/2022 3.68p 4.00p 3.63p 3.65p 15716355
12/01/2022 3.55p 3.75p 3.50p 3.61p 8222835
10/01/2022 3.38p 3.67p 3.30p 3.50p 13994802
07/01/2022 3.23p 3.45p 3.18p 3.30p 1962472
06/01/2022 3.35p 3.35p 3.15p 3.23p 4130194
05/01/2022 3.33p 3.60p 3.15p 3.35p 17446038
04/01/2022 3.13p 3.35p 3.06p 3.30p 10615025
03/01/2022 3.03p 3.15p 2.95p 3.13p 2803826
31/12/2021 3.03p 3.15p 2.95p 3.13p 2303826
30/12/2021 3.03p 3.10p 2.95p 3.03p 2721646
29/12/2021 2.88p 3.13p 2.88p 3.13p 9813262
28/12/2021 2.88p 2.90p 2.88p 2.88p 1498773
27/12/2021 2.88p 2.90p 2.88p 2.88p 1498773
24/12/2021 2.88p 2.90p 2.88p 2.88p 1498773
23/12/2021 2.85p 2.95p 2.82p 2.88p 4007342
22/12/2021 2.80p 2.95p 2.80p 2.85p 4788322
21/12/2021 2.65p 2.85p 2.59p 2.80p 2580830
20/12/2021 2.70p 2.77p 2.58p 2.65p 2263029
17/12/2021 2.60p 2.75p 2.60p 2.70p 1065815
16/12/2021 2.63p 2.65p 2.55p 2.60p 296009
15/12/2021 2.63p 2.70p 2.55p 2.63p 1080913
14/12/2021 2.60p 2.73p 2.50p 2.67p 2622367
13/12/2021 2.73p 2.73p 2.50p 2.60p 3084680
10/12/2021 2.73p 2.73p 2.65p 2.73p 532162
09/12/2021 2.75p 2.77p 2.70p 2.73p 1406986
08/12/2021 2.78p 2.85p 2.68p 2.75p 1525876
07/12/2021 2.80p 2.80p 2.65p 2.80p 2766065
06/12/2021 2.80p 2.85p 2.75p 2.80p 555510
03/12/2021 2.80p 2.81p 2.76p 2.80p 762729
02/12/2021 2.80p 2.82p 2.76p 2.80p 476636
01/12/2021 2.80p 2.83p 2.75p 2.80p 3056029
30/11/2021 2.78p 2.85p 2.69p 2.80p 3639523
29/11/2021 2.78p 2.85p 2.70p 2.78p 1115307
26/11/2021 2.83p 2.83p 2.66p 2.78p 6052299
25/11/2021 2.85p 2.90p 2.80p 2.85p 2054766
24/11/2021 2.80p 2.90p 2.78p 2.85p 2860951
23/11/2021 2.85p 2.87p 2.75p 2.80p 1655889
22/11/2021 2.90p 2.92p 2.73p 2.85p 8776838
19/11/2021 2.93p 2.95p 2.80p 2.90p 1150979
18/11/2021 3.05p 3.10p 2.90p 2.93p 2981411
17/11/2021 3.10p 3.17p 3.03p 3.05p 2855509
16/11/2021 3.15p 3.30p 3.08p 3.28p 9199139
15/11/2021 3.00p 3.25p 2.90p 3.15p 10567001
12/11/2021 2.95p 3.10p 2.92p 2.92p 4467781
11/11/2021 3.00p 3.00p 2.87p 2.95p 1568478
10/11/2021 2.83p 3.12p 2.80p 3.00p 11854756
09/11/2021 2.78p 2.85p 2.75p 2.83p 2425182
08/11/2021 2.75p 2.80p 2.69p 2.78p 3280256
05/11/2021 2.75p 2.79p 2.70p 2.75p 2947477
04/11/2021 2.73p 2.85p 2.71p 2.75p 4617383
03/11/2021 2.78p 2.79p 2.66p 2.73p 5716520
02/11/2021 2.78p 2.80p 2.75p 2.78p 1853321
01/11/2021 2.73p 2.80p 2.70p 2.80p 4346660
29/10/2021 2.73p 2.75p 2.73p 2.73p 2610390
28/10/2021 2.73p 2.80p 2.70p 2.73p 1200862
27/10/2021 2.78p 2.80p 2.70p 2.70p 2466691
26/10/2021 2.73p 2.80p 2.70p 2.75p 2879039
25/10/2021 2.73p 2.80p 2.71p 2.78p 3210617
22/10/2021 2.73p 2.75p 2.70p 2.73p 2661788
21/10/2021 2.78p 2.80p 2.70p 2.73p 2025692
20/10/2021 2.83p 2.85p 2.73p 2.80p 3985088
19/10/2021 2.83p 2.83p 2.80p 2.83p 3043526
18/10/2021 2.83p 2.85p 2.80p 2.83p 2948554
15/10/2021 2.78p 2.85p 2.75p 2.83p 7080060
14/10/2021 2.68p 2.90p 2.65p 2.78p 14711343
13/10/2021 2.73p 2.79p 2.62p 2.68p 2601268
12/10/2021 2.58p 2.65p 2.58p 2.65p 3276410
11/10/2021 2.60p 2.66p 2.55p 2.59p 2648494
08/10/2021 2.60p 2.65p 2.59p 2.60p 1193581
07/10/2021 2.63p 2.65p 2.54p 2.60p 7631725
06/10/2021 2.68p 2.70p 2.61p 2.68p 2618500
05/10/2021 2.73p 2.73p 2.67p 2.68p 1228013
04/10/2021 2.75p 2.80p 2.70p 2.73p 2839058
01/10/2021 2.73p 2.80p 2.71p 2.75p 7022527
30/09/2021 2.73p 2.74p 2.71p 2.73p 989142
29/09/2021 2.73p 2.74p 2.70p 2.73p 411761
28/09/2021 2.73p 2.75p 2.70p 2.73p 410162
27/09/2021 2.68p 2.75p 2.65p 2.73p 2114470
24/09/2021 2.68p 2.75p 2.65p 2.68p 2723074
23/09/2021 2.73p 2.75p 2.63p 2.68p 3669110
22/09/2021 2.75p 2.76p 2.70p 2.73p 749489
21/09/2021 2.70p 2.80p 2.65p 2.75p 1936248
20/09/2021 2.83p 2.83p 2.70p 2.75p 2425708

*Close Price adjusted for both dividends and splits