3.95p-0.01 (-0.25%)28 Mar 2024, 15:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petro Matad Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20243.90p4.00p3.80p3.95p2,649,496
Mar 27, 20244.20p4.20p3.90p3.96p2,843,143
Mar 26, 20244.10p4.30p4.00p4.20p1,939,454
Mar 25, 20244.20p4.30p3.83p4.10p3,517,748
Mar 22, 20243.95p4.40p3.80p4.20p4,506,275
Mar 21, 20244.00p4.10p3.85p3.95p1,122,581
Mar 20, 20244.20p4.16p3.90p4.00p3,007,098
Mar 19, 20244.20p4.40p4.06p4.20p2,723,527
Mar 18, 20244.00p4.50p3.80p4.25p6,289,462
Mar 15, 20244.15p4.20p3.70p4.00p5,798,365
Mar 14, 20243.30p4.20p3.20p4.20p6,476,206
Mar 13, 20243.40p3.50p3.25p3.30p1,010,887
Mar 12, 20243.45p3.60p3.30p3.40p265,453
Mar 11, 20243.70p3.80p3.40p3.45p1,845,513
Mar 8, 20243.70p3.85p3.60p3.70p1,940,100
Mar 7, 20243.35p3.90p3.25p3.70p6,175,209
Mar 6, 20243.25p3.40p3.10p3.35p1,076,479
Mar 5, 20243.30p3.60p3.05p3.25p2,467,514
Mar 4, 20243.70p3.80p3.13p3.30p3,681,138
Mar 1, 20242.75p4.00p2.70p3.70p18,479,604
Feb 29, 20242.80p2.85p2.71p2.75p2,547,897
Feb 28, 20243.00p3.10p2.75p2.80p3,491,920
Feb 27, 20242.90p3.10p2.80p3.00p669,055
Feb 26, 20243.00p3.05p2.85p2.90p2,075,157
Feb 23, 20243.10p3.12p2.91p3.00p3,959,498
Feb 22, 20243.20p3.24p3.06p3.10p1,094,216
Feb 21, 20243.20p3.30p3.06p3.20p869,411
Feb 20, 20243.05p3.30p3.00p3.20p2,430,996
Feb 19, 20243.20p3.23p3.02p3.05p2,430,845
Feb 16, 20243.15p3.25p3.10p3.20p1,003,542
Feb 15, 20243.40p3.40p3.13p3.15p2,425,424
Feb 14, 20243.45p3.44p3.32p3.40p1,614,924
Feb 13, 20243.45p3.50p3.36p3.45p1,354,542
Feb 12, 20243.40p3.50p3.20p3.45p2,790,431
Feb 9, 20243.30p3.45p3.20p3.35p2,158,836
Feb 8, 20243.45p3.60p3.20p3.36p4,577,919
Feb 7, 20243.55p3.60p3.41p3.54p3,254,817
Feb 6, 20243.70p3.80p3.52p3.55p4,841,636
Feb 5, 20243.75p3.80p3.62p3.70p2,630,127
Feb 2, 20243.80p3.90p3.70p3.77p1,755,857
Feb 1, 20243.75p3.90p3.60p3.80p2,031,615
Jan 31, 20243.85p3.92p3.70p3.75p1,470,943
Jan 30, 20243.90p4.00p3.80p3.82p3,014,304
Jan 29, 20244.05p4.07p3.80p3.90p2,991,879
Jan 26, 20244.05p4.20p3.90p4.05p1,454,039
Jan 25, 20244.00p4.06p3.99p4.05p782,029
Jan 24, 20244.10p4.20p3.90p4.00p2,269,322
Jan 23, 20244.15p4.20p4.06p4.10p343,085
Jan 22, 20244.20p4.30p4.00p4.15p2,146,522
Jan 19, 20244.10p4.30p4.00p4.20p1,868,950
Showing 1 to 50 of 253