Petro Matad Ltd.

(MATD)
Sector: Oil, Gas and Coal
2.48p
0.08p 3.13
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2.40p 2.55p 2.35p 2.48p 9,216,963
07/11/2024 2.43p 2.45p 2.35p 2.40p 4,039,040
06/11/2024 2.55p 2.60p 2.40p 2.43p 5,287,589
05/11/2024 2.40p 2.75p 2.40p 2.55p 19,852,274
04/11/2024 2.25p 2.49p 2.20p 2.40p 8,551,264
01/11/2024 2.20p 2.30p 2.16p 2.25p 6,263,321
31/10/2024 2.25p 2.27p 2.11p 2.20p 10,627,020
30/10/2024 2.25p 2.30p 2.20p 2.25p 3,013,072
29/10/2024 2.33p 2.40p 2.20p 2.24p 4,108,069
28/10/2024 2.30p 2.40p 2.26p 2.35p 6,340,324
25/10/2024 2.50p 2.58p 2.25p 2.30p 15,296,452
24/10/2024 2.38p 2.47p 2.35p 2.40p 9,570,524
23/10/2024 2.43p 2.45p 2.35p 2.45p 5,074,100
22/10/2024 2.48p 2.60p 2.35p 2.45p 21,942,925
21/10/2024 2.30p 2.44p 2.22p 2.38p 8,032,626
18/10/2024 2.35p 2.35p 2.27p 2.30p 3,942,629
17/10/2024 2.33p 2.40p 2.25p 2.35p 3,907,553
16/10/2024 2.35p 2.55p 2.30p 2.30p 4,866,532
15/10/2024 2.45p 2.55p 2.33p 2.33p 4,461,483
14/10/2024 2.45p 2.55p 2.32p 2.42p 4,690,979
11/10/2024 2.45p 2.55p 2.41p 2.45p 2,706,603
10/10/2024 2.40p 2.55p 2.40p 2.45p 5,216,391
09/10/2024 2.43p 2.50p 2.34p 2.40p 4,487,803
08/10/2024 2.58p 2.58p 2.32p 2.45p 16,669,529
07/10/2024 2.53p 2.90p 2.46p 2.63p 25,745,574
04/10/2024 2.65p 2.70p 2.56p 2.60p 7,569,977
03/10/2024 2.53p 2.75p 2.53p 2.65p 22,908,628
02/10/2024 2.25p 2.55p 2.25p 2.50p 15,175,377
01/10/2024 2.38p 2.55p 2.20p 2.30p 22,358,585
30/09/2024 2.30p 2.35p 2.25p 2.25p 5,080,161
27/09/2024 2.15p 2.38p 2.10p 2.28p 14,845,003
26/09/2024 2.15p 2.20p 2.10p 2.15p 2,807,355
25/09/2024 2.20p 2.21p 2.12p 2.15p 6,993,638
24/09/2024 2.10p 2.30p 2.10p 2.18p 13,558,703
23/09/2024 2.25p 2.29p 2.02p 2.14p 21,707,839
20/09/2024 2.23p 2.30p 2.23p 2.23p 4,423,153
19/09/2024 2.15p 2.35p 2.15p 2.29p 16,111,867
18/09/2024 2.40p 2.40p 2.25p 2.35p 3,126,826
17/09/2024 2.28p 2.45p 2.28p 2.45p 11,881,452
16/09/2024 2.30p 2.40p 2.20p 2.28p 15,067,433
13/09/2024 2.35p 2.35p 2.25p 2.35p 7,040,653
12/09/2024 2.38p 2.44p 2.29p 2.38p 8,905,411
11/09/2024 2.38p 2.43p 2.25p 2.40p 23,034,130
10/09/2024 2.48p 2.50p 2.33p 2.40p 15,289,007
09/09/2024 2.90p 3.00p 2.40p 2.50p 36,467,595
06/09/2024 2.63p 2.80p 2.58p 2.68p 16,583,790
05/09/2024 2.58p 2.70p 2.58p 2.63p 11,639,926
04/09/2024 2.70p 2.75p 2.57p 2.59p 25,713,648
03/09/2024 2.75p 2.80p 2.70p 2.73p 8,880,069
02/09/2024 2.83p 2.85p 2.72p 2.75p 6,955,086
30/08/2024 2.83p 2.95p 2.82p 2.83p 11,674,691
29/08/2024 2.73p 2.88p 2.69p 2.73p 20,930,466
28/08/2024 2.75p 2.78p 2.69p 2.73p 14,703,800
27/08/2024 2.83p 2.89p 2.65p 2.75p 24,550,626
26/08/2024 3.00p 3.50p 2.80p 2.95p 72,897,805
23/08/2024 3.00p 3.50p 2.80p 2.95p 72,897,805
22/08/2024 3.00p 3.50p 2.80p 2.95p 72,897,805
21/08/2024 2.73p 2.85p 2.70p 2.83p 5,936,741
20/08/2024 2.80p 2.85p 2.69p 2.73p 6,996,785
19/08/2024 2.65p 2.85p 2.56p 2.80p 12,125,965
16/08/2024 2.68p 2.80p 2.55p 2.55p 9,084,786
15/08/2024 2.65p 2.78p 2.61p 2.68p 8,550,433
14/08/2024 2.73p 2.78p 2.63p 2.65p 10,805,488
13/08/2024 2.83p 2.83p 2.72p 2.73p 4,759,926
12/08/2024 2.80p 2.97p 2.79p 2.83p 9,006,857
09/08/2024 2.78p 2.85p 2.76p 2.80p 4,614,486
08/08/2024 2.90p 2.92p 2.75p 2.78p 11,070,618
07/08/2024 2.68p 3.00p 2.68p 2.90p 26,461,199
06/08/2024 2.58p 2.76p 2.55p 2.65p 11,392,244
05/08/2024 2.73p 2.73p 2.47p 2.58p 26,247,952
02/08/2024 2.73p 2.87p 2.70p 2.73p 13,218,333
01/08/2024 2.75p 2.80p 2.67p 2.75p 9,607,470
31/07/2024 2.90p 2.95p 2.67p 2.80p 27,583,067
30/07/2024 2.85p 2.95p 2.80p 2.90p 10,788,011
29/07/2024 3.00p 3.04p 2.82p 2.85p 10,674,066
26/07/2024 3.00p 3.10p 2.86p 3.05p 17,031,134
25/07/2024 3.08p 3.11p 2.93p 3.05p 9,629,650
24/07/2024 3.05p 3.20p 3.02p 3.05p 14,035,403
23/07/2024 3.25p 3.30p 2.96p 3.05p 49,722,286
22/07/2024 2.88p 3.27p 2.80p 3.15p 33,225,586
19/07/2024 2.88p 2.95p 2.80p 2.88p 5,137,957
18/07/2024 2.95p 3.00p 2.85p 2.88p 11,495,797
17/07/2024 3.03p 3.10p 2.88p 2.95p 18,021,161
16/07/2024 2.98p 3.25p 2.95p 3.00p 36,361,302
15/07/2024 2.73p 3.10p 2.70p 3.10p 36,292,961
12/07/2024 2.65p 2.88p 2.60p 2.72p 21,053,640
11/07/2024 2.80p 2.80p 2.60p 2.65p 21,331,793
10/07/2024 2.78p 2.99p 2.77p 2.80p 69,554,336
09/07/2024 2.75p 2.79p 2.63p 2.75p 31,200,295
08/07/2024 2.63p 2.87p 2.61p 2.80p 47,937,786
05/07/2024 2.58p 2.70p 2.53p 2.63p 24,550,369
04/07/2024 2.58p 2.68p 2.49p 2.55p 55,075,401
03/07/2024 2.33p 2.52p 2.30p 2.51p 33,208,405
02/07/2024 2.40p 2.40p 2.00p 2.40p 22,760,028
01/07/2024 2.30p 2.49p 2.02p 2.40p 58,769,924
28/06/2024 2.40p 2.50p 2.33p 2.35p 41,262,780
27/06/2024 2.23p 2.45p 2.20p 2.40p 83,331,837
26/06/2024 2.15p 2.35p 2.10p 2.26p 338,464,783
25/06/2024 3.55p 3.90p 3.50p 3.75p 6,296,340
24/06/2024 3.68p 3.70p 3.50p 3.55p 1,836,833
21/06/2024 3.78p 3.81p 3.50p 3.65p 4,367,759
20/06/2024 3.75p 4.19p 3.70p 3.78p 6,701,063
19/06/2024 3.35p 3.90p 3.30p 3.75p 5,861,749
18/06/2024 3.45p 3.66p 3.40p 3.55p 5,060,904
17/06/2024 3.55p 3.80p 3.40p 3.45p 5,939,481
14/06/2024 3.90p 3.92p 3.52p 3.55p 9,172,876
13/06/2024 4.05p 4.20p 3.80p 3.90p 4,615,251
12/06/2024 4.15p 4.20p 4.00p 4.05p 2,093,321
11/06/2024 4.15p 4.23p 3.81p 4.12p 8,835,728
10/06/2024 4.40p 4.60p 4.10p 4.15p 5,948,823
07/06/2024 4.50p 4.60p 4.30p 4.40p 3,021,929
06/06/2024 4.50p 4.60p 4.43p 4.50p 1,420,144
05/06/2024 4.50p 4.68p 4.42p 4.50p 2,880,119
04/06/2024 4.55p 4.86p 4.40p 4.50p 6,596,190
03/06/2024 4.25p 4.90p 4.20p 4.50p 7,727,030
31/05/2024 4.40p 4.50p 4.00p 4.20p 15,731,870
30/05/2024 4.20p 5.40p 4.10p 4.35p 37,843,674
29/05/2024 2.90p 5.00p 2.80p 4.15p 54,745,597
28/05/2024 2.90p 3.00p 2.86p 2.90p 1,026,867
27/05/2024 3.00p 3.03p 2.80p 2.90p 1,168,145
24/05/2024 3.00p 3.03p 2.80p 2.90p 1,168,145
23/05/2024 2.90p 3.17p 2.85p 3.00p 3,469,255
22/05/2024 2.90p 2.96p 2.80p 2.90p 1,586,170
21/05/2024 2.90p 3.00p 2.81p 2.81p 1,100,889
20/05/2024 2.90p 2.95p 2.86p 2.90p 587,138
17/05/2024 2.90p 3.00p 2.80p 2.90p 1,809,874
16/05/2024 3.00p 3.00p 2.90p 2.90p 1,883,051
15/05/2024 3.00p 3.10p 2.91p 3.00p 1,519,763
14/05/2024 3.00p 3.20p 2.90p 3.00p 3,479,083
13/05/2024 3.15p 3.20p 2.90p 3.00p 6,343,597
10/05/2024 3.15p 3.20p 3.12p 3.15p 1,487,558