Petro Matad Ltd.
(MATD)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
22/11/2024
|
1.48p
|
1.55p
|
1.45p
|
1.48p
|
3,779,619
|
|
21/11/2024
|
1.43p
|
1.55p
|
1.40p
|
1.48p
|
7,686,475
|
|
20/11/2024
|
1.45p
|
1.50p
|
1.37p
|
1.43p
|
7,022,225
|
|
19/11/2024
|
1.53p
|
1.55p
|
1.40p
|
1.47p
|
15,131,937
|
|
18/11/2024
|
1.50p
|
1.60p
|
1.45p
|
1.53p
|
26,444,264
|
|
15/11/2024
|
1.65p
|
1.70p
|
1.40p
|
1.68p
|
30,257,435
|
|
14/11/2024
|
2.30p
|
2.30p
|
1.60p
|
1.68p
|
83,870,369
|
|
13/11/2024
|
2.55p
|
2.60p
|
2.45p
|
2.50p
|
3,979,223
|
|
12/11/2024
|
2.50p
|
2.55p
|
2.35p
|
2.55p
|
3,273,262
|
|
11/11/2024
|
2.50p
|
2.70p
|
2.47p
|
2.50p
|
10,087,477
|
|
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
|