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
16/12/2022 3.28p 3.46p 3.25p 3.30p 2525044
15/12/2022 3.40p 3.43p 3.25p 3.28p 2485229
14/12/2022 3.18p 3.40p 3.18p 3.40p 2360152
13/12/2022 3.58p 3.74p 3.14p 3.16p 7826282
12/12/2022 3.15p 3.76p 3.15p 3.48p 16366612
09/12/2022 3.00p 3.29p 2.96p 3.15p 11729038
08/12/2022 2.30p 3.04p 2.29p 2.90p 18430088
07/12/2022 2.23p 2.50p 2.22p 2.30p 7209087
06/12/2022 2.10p 2.30p 2.05p 2.25p 1997958
05/12/2022 1.55p 2.30p 1.55p 2.18p 10175433
02/12/2022 1.88p 1.92p 1.83p 1.85p 615825
01/12/2022 1.88p 1.92p 1.83p 1.88p 150751
30/11/2022 1.78p 2.04p 1.78p 1.88p 4551922
29/11/2022 1.70p 1.80p 1.66p 1.78p 2193484
28/11/2022 1.70p 1.75p 1.66p 1.70p 336380
25/11/2022 1.70p 1.72p 1.61p 1.70p 393229
24/11/2022 1.68p 1.75p 1.66p 1.70p 707758
23/11/2022 1.73p 1.75p 1.66p 1.68p 1458361
22/11/2022 1.73p 1.75p 1.70p 1.73p 612452
21/11/2022 1.75p 1.79p 1.70p 1.73p 1433706
18/11/2022 1.83p 1.85p 1.75p 1.81p 1469708
17/11/2022 1.83p 1.83p 1.80p 1.81p 104273
16/11/2022 1.83p 1.83p 1.80p 1.83p 86869
15/11/2022 1.83p 1.83p 1.80p 1.83p 526897
14/11/2022 1.78p 1.84p 1.78p 1.83p 1421600
11/11/2022 1.75p 1.80p 1.75p 1.78p 735707
10/11/2022 1.68p 1.77p 1.68p 1.75p 2300446
09/11/2022 1.88p 1.89p 1.69p 1.69p 5296391
08/11/2022 1.93p 1.95p 1.80p 1.88p 4782942
07/11/2022 2.03p 2.05p 1.82p 1.95p 2436733
04/11/2022 2.05p 2.08p 2.00p 2.03p 1931775
03/11/2022 2.05p 2.10p 2.01p 2.05p 1057568
02/11/2022 2.10p 2.13p 2.03p 2.05p 654620
01/11/2022 2.10p 2.10p 2.03p 2.10p 195862
31/10/2022 2.10p 2.20p 2.03p 2.10p 85538
28/10/2022 2.10p 2.17p 2.04p 2.10p 655263
27/10/2022 2.10p 2.18p 2.04p 2.10p 121648
26/10/2022 2.10p 2.10p 2.03p 2.10p 1526
25/10/2022 2.10p 2.16p 2.06p 2.10p 178942
24/10/2022 2.10p 2.16p 2.00p 2.10p 303572
21/10/2022 2.10p 2.16p 2.03p 2.10p 59378
20/10/2022 2.10p 2.15p 2.05p 2.10p 1310047
19/10/2022 2.15p 2.19p 2.06p 2.10p 1495927
18/10/2022 2.20p 2.20p 2.13p 2.15p 593685
17/10/2022 2.23p 2.28p 2.15p 2.20p 442628
14/10/2022 2.23p 2.27p 2.13p 2.18p 1725480
13/10/2022 2.33p 2.33p 2.15p 2.23p 1091205
12/10/2022 2.43p 2.43p 2.27p 2.33p 486139
11/10/2022 2.43p 2.43p 2.35p 2.43p 108603
10/10/2022 2.43p 2.50p 2.35p 2.43p 15436
07/10/2022 2.43p 2.47p 2.35p 2.43p 840046
06/10/2022 2.40p 2.44p 2.35p 2.43p 983870
05/10/2022 2.38p 2.48p 2.35p 2.40p 1188601
04/10/2022 2.23p 2.40p 2.23p 2.38p 1917593
03/10/2022 2.23p 2.24p 2.20p 2.23p 1009185
30/09/2022 2.35p 2.35p 2.16p 2.24p 1319618
29/09/2022 2.35p 2.36p 2.30p 2.35p 335941
28/09/2022 2.35p 2.38p 2.30p 2.35p 724390
27/09/2022 2.35p 2.40p 2.30p 2.35p 471380
26/09/2022 2.30p 2.35p 2.28p 2.35p 2280559
23/09/2022 2.25p 2.40p 2.25p 2.30p 1394712
22/09/2022 2.10p 2.35p 1.88p 2.25p 10005548
21/09/2022 2.60p 2.60p 2.51p 2.60p 195916
20/09/2022 2.70p 2.80p 2.60p 2.60p 453382
16/09/2022 2.70p 2.70p 2.60p 2.70p 721429
15/09/2022 2.80p 2.80p 2.68p 2.70p 599501
14/09/2022 2.95p 2.95p 2.70p 2.80p 711265
13/09/2022 3.00p 3.00p 2.90p 2.95p 379076
12/09/2022 2.95p 3.03p 2.90p 3.00p 662870
09/09/2022 2.98p 2.99p 2.92p 2.95p 488629
08/09/2022 3.00p 3.10p 2.93p 2.98p 1121464
07/09/2022 2.83p 3.05p 2.81p 3.00p 1219711
06/09/2022 2.83p 2.85p 2.80p 2.83p 453720
05/09/2022 2.80p 2.85p 2.80p 2.83p 812516
02/09/2022 2.80p 2.85p 2.75p 2.80p 289489
01/09/2022 2.83p 2.85p 2.71p 2.80p 750101
31/08/2022 3.03p 3.03p 2.80p 2.83p 2110409
30/08/2022 2.58p 3.15p 2.58p 3.03p 9934353
26/08/2022 2.40p 2.66p 2.30p 2.58p 2828016
25/08/2022 2.40p 2.50p 2.32p 2.40p 761513
24/08/2022 2.40p 2.40p 2.30p 2.40p 616958
23/08/2022 2.40p 2.40p 2.36p 2.40p 284519
22/08/2022 2.50p 2.60p 2.35p 2.40p 744794
19/08/2022 2.50p 2.52p 2.40p 2.43p 528602
18/08/2022 2.50p 2.50p 2.50p 2.50p 100000
17/08/2022 2.50p 2.52p 2.43p 2.50p 370559
16/08/2022 2.50p 2.56p 2.40p 2.50p 1341681
15/08/2022 2.35p 2.50p 2.26p 2.50p 2586616
12/08/2022 2.25p 2.42p 2.21p 2.35p 2749041
11/08/2022 2.20p 2.29p 2.20p 2.25p 1162007
10/08/2022 2.25p 2.25p 2.16p 2.20p 858562
09/08/2022 2.30p 2.30p 2.20p 2.25p 1014046
08/08/2022 2.30p 2.38p 2.20p 2.30p 2557243
05/08/2022 2.20p 2.33p 2.10p 2.30p 1884053
04/08/2022 2.15p 2.30p 2.13p 2.20p 766585
03/08/2022 2.20p 2.20p 2.12p 2.15p 764899
02/08/2022 2.30p 2.40p 2.20p 2.20p 1776748
01/08/2022 2.30p 2.30p 2.11p 2.30p 2516906
29/07/2022 2.15p 2.25p 2.10p 2.15p 2131028
28/07/2022 2.25p 2.27p 2.10p 2.15p 604963
27/07/2022 2.30p 2.32p 2.22p 2.25p 119975
26/07/2022 2.35p 2.42p 2.22p 2.30p 72089
25/07/2022 2.25p 2.38p 2.21p 2.35p 411254
22/07/2022 2.20p 2.35p 2.17p 2.25p 359228
21/07/2022 2.20p 2.30p 2.13p 2.20p 482612
20/07/2022 2.30p 2.30p 2.20p 2.25p 349118
19/07/2022 2.30p 2.40p 2.22p 2.30p 565191
18/07/2022 2.30p 2.42p 2.30p 2.30p 617928
15/07/2022 2.10p 2.46p 2.10p 2.40p 2488377
14/07/2022 2.10p 2.18p 2.00p 2.10p 695270
13/07/2022 2.10p 2.20p 2.03p 2.10p 265804
12/07/2022 2.10p 2.12p 2.01p 2.10p 770072
11/07/2022 2.10p 2.15p 2.04p 2.10p 464866
08/07/2022 2.10p 2.20p 2.00p 2.10p 1877011
07/07/2022 2.00p 2.10p 1.92p 2.00p 3634888
06/07/2022 2.10p 2.20p 2.00p 2.05p 2470329
05/07/2022 2.15p 2.20p 2.10p 2.10p 1828832
04/07/2022 2.25p 2.30p 2.10p 2.15p 1466358
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

*Close Price adjusted for both dividends and splits