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
09/08/2018 8.18p 8.48p 8.18p 8.33p 3131219
08/08/2018 8.40p 8.50p 8.18p 8.18p 3887385
07/08/2018 8.30p 8.56p 8.23p 8.40p 1610145
06/08/2018 8.53p 8.60p 8.23p 8.30p 3326288
03/08/2018 8.60p 8.76p 8.50p 8.53p 3027853
02/08/2018 8.83p 8.86p 8.60p 8.65p 2841025
01/08/2018 8.80p 8.95p 8.70p 8.83p 2258205
31/07/2018 8.88p 8.99p 8.68p 8.80p 3168825
30/07/2018 9.10p 9.20p 8.80p 8.85p 3832098
27/07/2018 9.05p 9.20p 8.90p 9.10p 4440445
26/07/2018 9.18p 9.25p 8.85p 8.95p 4846634
25/07/2018 9.35p 9.39p 8.79p 9.05p 7303132
24/07/2018 8.48p 9.30p 8.44p 9.30p 12758571
23/07/2018 8.85p 8.90p 8.35p 8.45p 8454065
20/07/2018 8.95p 9.00p 8.80p 8.90p 1383294
19/07/2018 8.90p 9.10p 8.81p 8.95p 2967264
18/07/2018 8.85p 9.08p 8.72p 8.90p 6631635
17/07/2018 8.75p 9.40p 8.54p 9.05p 6544519
16/07/2018 8.75p 8.80p 8.70p 8.75p 2428452
13/07/2018 8.90p 8.95p 8.70p 8.75p 4461800
12/07/2018 9.05p 9.10p 8.80p 8.95p 6251133
11/07/2018 9.45p 9.50p 9.00p 9.05p 3940829
10/07/2018 10.65p 11.00p 9.32p 9.45p 7962434
09/07/2018 10.30p 10.67p 9.88p 10.25p 6903026
06/07/2018 10.35p 10.60p 10.00p 10.30p 5859948
05/07/2018 9.95p 10.65p 9.91p 10.35p 9058318
04/07/2018 9.80p 10.20p 9.40p 9.90p 6558178
03/07/2018 8.95p 9.90p 8.90p 9.80p 6186442
02/07/2018 9.25p 9.25p 8.90p 8.95p 4588515
29/06/2018 9.35p 9.38p 9.20p 9.25p 1725321
28/06/2018 9.35p 9.40p 9.30p 9.30p 1267277
27/06/2018 9.43p 9.58p 9.21p 9.35p 2884459
26/06/2018 9.60p 9.62p 9.32p 9.43p 1345293
25/06/2018 9.45p 10.00p 9.43p 9.60p 5271740
22/06/2018 9.55p 9.60p 9.27p 9.45p 4381181
21/06/2018 9.85p 9.89p 9.50p 9.55p 4351904
20/06/2018 10.25p 10.25p 9.85p 9.85p 6629750
19/06/2018 10.45p 10.50p 10.19p 10.25p 2493119
18/06/2018 10.60p 10.70p 10.36p 10.45p 2531111
15/06/2018 10.75p 10.98p 10.53p 10.60p 4503642
14/06/2018 11.00p 11.40p 10.00p 10.75p 15584557
13/06/2018 12.80p 13.64p 12.70p 12.85p 3252364
12/06/2018 12.35p 12.98p 12.25p 12.80p 884405
11/06/2018 11.95p 13.15p 11.80p 12.35p 3386240
08/06/2018 11.95p 12.09p 11.81p 11.95p 560318
07/06/2018 12.00p 12.19p 11.76p 11.95p 679633
06/06/2018 11.75p 12.00p 11.50p 11.75p 856027
05/06/2018 11.55p 11.94p 11.47p 11.75p 886828
04/06/2018 11.80p 11.93p 11.45p 11.55p 1158186
01/06/2018 12.00p 12.06p 11.68p 12.00p 315036
31/05/2018 11.80p 12.40p 11.73p 11.90p 948907
30/05/2018 12.20p 12.20p 11.55p 11.80p 1234606
29/05/2018 12.05p 12.28p 11.20p 12.20p 4139771
25/05/2018 11.75p 12.40p 11.60p 12.05p 2722994
24/05/2018 11.75p 11.79p 11.50p 11.75p 695325
23/05/2018 11.65p 11.84p 11.35p 11.75p 983361
22/05/2018 11.75p 12.15p 11.50p 11.65p 1602522
21/05/2018 11.90p 12.00p 11.50p 11.60p 1748729
18/05/2018 12.00p 12.38p 11.63p 12.30p 1680763
17/05/2018 11.75p 12.74p 11.53p 12.00p 3613546
16/05/2018 11.80p 11.80p 11.13p 11.70p 3459356
15/05/2018 12.40p 12.50p 11.66p 11.80p 5244033
14/05/2018 12.50p 13.15p 12.20p 13.00p 5315655
11/05/2018 12.60p 12.65p 12.15p 12.65p 1789910
10/05/2018 12.60p 12.80p 12.50p 12.60p 1968538
09/05/2018 12.95p 13.20p 12.52p 12.60p 2183197
08/05/2018 13.05p 13.30p 12.65p 12.95p 1233223
04/05/2018 13.10p 13.30p 12.78p 13.00p 1820480
03/05/2018 13.20p 13.50p 12.67p 13.10p 1241229
02/05/2018 13.10p 13.50p 12.62p 13.20p 2692406
01/05/2018 12.75p 13.15p 12.65p 13.00p 2188868
30/04/2018 13.10p 13.42p 12.62p 12.75p 4528768
27/04/2018 12.45p 13.50p 12.40p 13.10p 7239908
26/04/2018 11.85p 12.84p 11.76p 12.80p 3339613
25/04/2018 11.50p 12.00p 11.15p 11.85p 1802448
24/04/2018 11.45p 11.60p 11.00p 11.45p 889636
23/04/2018 11.20p 11.77p 11.10p 11.50p 1868283
20/04/2018 11.50p 11.60p 11.10p 11.30p 1491339
19/04/2018 11.50p 11.70p 11.00p 11.50p 1081113
18/04/2018 10.85p 12.00p 10.84p 11.50p 2863868
17/04/2018 11.15p 11.27p 10.70p 10.85p 1582602
16/04/2018 10.85p 11.50p 10.80p 11.15p 1741230
13/04/2018 10.85p 11.10p 10.75p 10.85p 2207400
12/04/2018 12.25p 12.25p 10.32p 10.95p 12755535
11/04/2018 12.45p 12.66p 11.80p 12.45p 2625703
10/04/2018 12.05p 12.60p 11.70p 12.45p 2182067
09/04/2018 12.65p 12.89p 11.97p 12.10p 5038150
06/04/2018 12.35p 13.00p 12.00p 12.65p 4298685
05/04/2018 12.15p 12.50p 12.02p 12.35p 2898810
04/04/2018 12.20p 12.96p 11.81p 12.15p 2223109
03/04/2018 11.65p 12.34p 11.65p 12.10p 4332497
29/03/2018 11.25p 11.80p 10.91p 11.65p 2618913
28/03/2018 11.30p 11.35p 10.78p 11.25p 3108619
27/03/2018 11.95p 12.47p 11.20p 11.30p 3526560
26/03/2018 11.15p 12.37p 11.15p 11.95p 2925280
23/03/2018 11.35p 11.50p 10.80p 11.15p 5592763
22/03/2018 11.80p 12.00p 11.00p 11.35p 4750883
21/03/2018 12.10p 12.29p 11.60p 11.80p 2645610
20/03/2018 13.00p 13.00p 12.02p 12.10p 2777014
19/03/2018 12.65p 13.59p 12.65p 13.00p 4869824
16/03/2018 12.15p 12.80p 11.91p 12.65p 3228581
15/03/2018 13.05p 13.05p 11.60p 12.20p 4409871
14/03/2018 13.40p 13.70p 12.50p 12.50p 3986457
13/03/2018 13.15p 13.50p 12.80p 13.40p 4421497
12/03/2018 11.80p 13.80p 11.60p 13.00p 7083508
09/03/2018 11.20p 12.00p 11.15p 11.80p 3845970
08/03/2018 11.50p 11.64p 11.00p 11.20p 3192731
07/03/2018 11.95p 12.20p 11.47p 11.50p 3337228
06/03/2018 12.15p 12.78p 11.70p 11.95p 7152462
05/03/2018 11.25p 12.80p 11.11p 12.15p 7577842
02/03/2018 10.55p 11.50p 10.00p 11.25p 8195915
01/03/2018 11.65p 11.80p 10.51p 10.55p 4263102
28/02/2018 11.40p 11.74p 11.10p 11.10p 3963827
27/02/2018 11.80p 12.24p 10.89p 11.40p 12721420
26/02/2018 11.05p 12.28p 11.05p 11.75p 17062456
23/02/2018 9.40p 11.80p 9.20p 11.05p 11522264
22/02/2018 9.55p 9.69p 9.25p 9.40p 2982037
21/02/2018 9.18p 9.70p 9.10p 9.50p 4966022
20/02/2018 9.45p 9.96p 9.00p 9.18p 9260748
19/02/2018 8.15p 9.74p 8.15p 9.45p 14803813
16/02/2018 7.88p 8.37p 7.88p 8.28p 5762502
15/02/2018 8.05p 8.32p 7.77p 7.90p 5597364
14/02/2018 7.25p 8.44p 7.10p 8.15p 12953391
13/02/2018 7.13p 7.50p 7.00p 7.25p 4765877
12/02/2018 6.95p 7.20p 6.92p 7.08p 2501703
09/02/2018 6.88p 7.16p 6.50p 6.95p 18015820
08/02/2018 7.25p 7.39p 6.82p 7.00p 6183290
07/02/2018 7.38p 7.50p 7.18p 7.25p 2309581
06/02/2018 7.20p 7.75p 6.83p 7.38p 5566298
05/02/2018 7.40p 7.50p 7.08p 7.20p 1666131
02/02/2018 7.75p 7.90p 7.07p 7.40p 5008467
01/02/2018 7.63p 8.00p 7.50p 7.75p 3578726
31/01/2018 7.75p 7.88p 7.39p 7.63p 2361099
30/01/2018 7.75p 8.00p 7.65p 7.75p 1181743
29/01/2018 7.88p 8.10p 7.58p 7.75p 2945560
26/01/2018 8.10p 8.15p 7.75p 7.88p 1333094
25/01/2018 8.25p 8.30p 7.88p 8.10p 1235024
24/01/2018 8.13p 8.40p 7.81p 8.25p 3208340
23/01/2018 8.00p 8.56p 7.94p 8.13p 6711935
22/01/2018 7.25p 8.25p 7.17p 8.00p 7409978
19/01/2018 9.13p 9.13p 6.75p 7.25p 14593837
18/01/2018 8.88p 9.77p 8.83p 9.13p 2498568
17/01/2018 9.25p 9.29p 8.57p 8.88p 1997827
16/01/2018 8.88p 9.37p 8.55p 9.25p 1772078
15/01/2018 9.63p 9.75p 8.63p 8.88p 2801204
12/01/2018 9.85p 10.00p 9.50p 9.63p 1200568
11/01/2018 10.05p 10.05p 9.51p 9.85p 2058590
10/01/2018 9.75p 10.60p 9.75p 10.05p 3622070
09/01/2018 10.25p 10.25p 9.60p 9.75p 1311026
08/01/2018 10.60p 10.60p 9.70p 10.25p 2416934
05/01/2018 11.10p 11.30p 10.40p 10.60p 1857960
04/01/2018 12.55p 12.55p 10.50p 10.75p 3876918
03/01/2018 12.75p 13.10p 12.30p 12.55p 2399647
02/01/2018 13.25p 13.40p 12.00p 13.10p 2730757
29/12/2017 14.50p 14.90p 12.35p 13.12p 4869935
28/12/2017 11.25p 14.50p 11.22p 14.00p 9229568
27/12/2017 9.38p 11.50p 9.00p 11.50p 2108116
22/12/2017 9.75p 9.85p 9.00p 9.38p 960531
21/12/2017 9.88p 10.23p 9.50p 9.75p 1246998
20/12/2017 9.25p 10.75p 9.20p 9.88p 3204084
19/12/2017 9.13p 9.47p 8.85p 9.00p 1029947
18/12/2017 8.63p 9.47p 8.63p 9.00p 1065188
15/12/2017 9.25p 9.40p 8.63p 8.63p 1581609
14/12/2017 8.50p 9.50p 8.50p 9.25p 1170968
13/12/2017 9.25p 9.25p 8.00p 8.50p 3102148
12/12/2017 9.38p 10.00p 9.08p 9.25p 5156752
11/12/2017 7.25p 11.00p 7.25p 9.38p 12108588
08/12/2017 7.13p 7.13p 6.80p 6.88p 328723
07/12/2017 7.38p 7.38p 6.75p 7.13p 1136564
06/12/2017 7.38p 7.70p 7.00p 7.38p 1394471
05/12/2017 7.50p 7.84p 7.00p 7.38p 2658618
04/12/2017 6.88p 8.00p 6.88p 7.50p 2919608
01/12/2017 7.13p 8.45p 6.33p 6.88p 8419003
30/11/2017 6.50p 6.55p 6.32p 6.50p 325315
29/11/2017 6.75p 6.75p 6.37p 6.50p 772962
28/11/2017 6.75p 6.75p 6.50p 6.75p 1402615
27/11/2017 6.88p 6.98p 6.60p 6.75p 868167
24/11/2017 6.75p 6.99p 6.66p 6.88p 422108
23/11/2017 6.88p 7.09p 6.72p 6.75p 455243
22/11/2017 7.00p 7.18p 6.71p 6.88p 251432
21/11/2017 7.25p 7.43p 6.77p 7.00p 664134
20/11/2017 6.75p 7.00p 7.00p 6.75p 666328
17/11/2017 6.75p 6.75p 6.50p 6.75p 34783
16/11/2017 6.63p 6.81p 6.60p 6.75p 410276
15/11/2017 6.63p 6.65p 6.31p 6.63p 452949
14/11/2017 6.50p 6.85p 6.35p 6.63p 528974
13/11/2017 6.88p 6.88p 6.33p 6.38p 561194
10/11/2017 6.75p 6.88p 6.50p 6.88p 469067
09/11/2017 6.75p 7.00p 6.50p 6.75p 42662
08/11/2017 6.63p 6.75p 6.63p 6.75p 441160
07/11/2017 6.63p 6.70p 6.25p 6.63p 184428
06/11/2017 6.63p 6.75p 6.50p 6.63p 651250
03/11/2017 6.88p 6.88p 6.50p 6.63p 447792
02/11/2017 6.75p 7.25p 6.75p 6.88p 1399054
01/11/2017 6.63p 6.90p 6.63p 6.75p 46674
31/10/2017 6.63p 6.77p 6.60p 6.63p 513337
30/10/2017 7.13p 7.25p 6.56p 6.63p 797672
27/10/2017 7.00p 7.25p 6.93p 7.13p 268127
26/10/2017 6.75p 7.25p 6.75p 7.00p 315202
25/10/2017 6.50p 7.25p 6.50p 6.75p 808132

*Close Price adjusted for both dividends and splits