3.95p-0.01 (-0.25%)28 Mar 2024, 15:56
Petro Matad Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 3.90p | 4.00p | 3.80p | 3.95p | 2,649,496 |
Mar 27, 2024 | 4.20p | 4.20p | 3.90p | 3.96p | 2,843,143 |
Mar 26, 2024 | 4.10p | 4.30p | 4.00p | 4.20p | 1,939,454 |
Mar 25, 2024 | 4.20p | 4.30p | 3.83p | 4.10p | 3,517,748 |
Mar 22, 2024 | 3.95p | 4.40p | 3.80p | 4.20p | 4,506,275 |
Mar 21, 2024 | 4.00p | 4.10p | 3.85p | 3.95p | 1,122,581 |
Mar 20, 2024 | 4.20p | 4.16p | 3.90p | 4.00p | 3,007,098 |
Mar 19, 2024 | 4.20p | 4.40p | 4.06p | 4.20p | 2,723,527 |
Mar 18, 2024 | 4.00p | 4.50p | 3.80p | 4.25p | 6,289,462 |
Mar 15, 2024 | 4.15p | 4.20p | 3.70p | 4.00p | 5,798,365 |
Mar 14, 2024 | 3.30p | 4.20p | 3.20p | 4.20p | 6,476,206 |
Mar 13, 2024 | 3.40p | 3.50p | 3.25p | 3.30p | 1,010,887 |
Mar 12, 2024 | 3.45p | 3.60p | 3.30p | 3.40p | 265,453 |
Mar 11, 2024 | 3.70p | 3.80p | 3.40p | 3.45p | 1,845,513 |
Mar 8, 2024 | 3.70p | 3.85p | 3.60p | 3.70p | 1,940,100 |
Mar 7, 2024 | 3.35p | 3.90p | 3.25p | 3.70p | 6,175,209 |
Mar 6, 2024 | 3.25p | 3.40p | 3.10p | 3.35p | 1,076,479 |
Mar 5, 2024 | 3.30p | 3.60p | 3.05p | 3.25p | 2,467,514 |
Mar 4, 2024 | 3.70p | 3.80p | 3.13p | 3.30p | 3,681,138 |
Mar 1, 2024 | 2.75p | 4.00p | 2.70p | 3.70p | 18,479,604 |
Feb 29, 2024 | 2.80p | 2.85p | 2.71p | 2.75p | 2,547,897 |
Feb 28, 2024 | 3.00p | 3.10p | 2.75p | 2.80p | 3,491,920 |
Feb 27, 2024 | 2.90p | 3.10p | 2.80p | 3.00p | 669,055 |
Feb 26, 2024 | 3.00p | 3.05p | 2.85p | 2.90p | 2,075,157 |
Feb 23, 2024 | 3.10p | 3.12p | 2.91p | 3.00p | 3,959,498 |
Feb 22, 2024 | 3.20p | 3.24p | 3.06p | 3.10p | 1,094,216 |
Feb 21, 2024 | 3.20p | 3.30p | 3.06p | 3.20p | 869,411 |
Feb 20, 2024 | 3.05p | 3.30p | 3.00p | 3.20p | 2,430,996 |
Feb 19, 2024 | 3.20p | 3.23p | 3.02p | 3.05p | 2,430,845 |
Feb 16, 2024 | 3.15p | 3.25p | 3.10p | 3.20p | 1,003,542 |
Feb 15, 2024 | 3.40p | 3.40p | 3.13p | 3.15p | 2,425,424 |
Feb 14, 2024 | 3.45p | 3.44p | 3.32p | 3.40p | 1,614,924 |
Feb 13, 2024 | 3.45p | 3.50p | 3.36p | 3.45p | 1,354,542 |
Feb 12, 2024 | 3.40p | 3.50p | 3.20p | 3.45p | 2,790,431 |
Feb 9, 2024 | 3.30p | 3.45p | 3.20p | 3.35p | 2,158,836 |
Feb 8, 2024 | 3.45p | 3.60p | 3.20p | 3.36p | 4,577,919 |
Feb 7, 2024 | 3.55p | 3.60p | 3.41p | 3.54p | 3,254,817 |
Feb 6, 2024 | 3.70p | 3.80p | 3.52p | 3.55p | 4,841,636 |
Feb 5, 2024 | 3.75p | 3.80p | 3.62p | 3.70p | 2,630,127 |
Feb 2, 2024 | 3.80p | 3.90p | 3.70p | 3.77p | 1,755,857 |
Feb 1, 2024 | 3.75p | 3.90p | 3.60p | 3.80p | 2,031,615 |
Jan 31, 2024 | 3.85p | 3.92p | 3.70p | 3.75p | 1,470,943 |
Jan 30, 2024 | 3.90p | 4.00p | 3.80p | 3.82p | 3,014,304 |
Jan 29, 2024 | 4.05p | 4.07p | 3.80p | 3.90p | 2,991,879 |
Jan 26, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1,454,039 |
Jan 25, 2024 | 4.00p | 4.06p | 3.99p | 4.05p | 782,029 |
Jan 24, 2024 | 4.10p | 4.20p | 3.90p | 4.00p | 2,269,322 |
Jan 23, 2024 | 4.15p | 4.20p | 4.06p | 4.10p | 343,085 |
Jan 22, 2024 | 4.20p | 4.30p | 4.00p | 4.15p | 2,146,522 |
Jan 19, 2024 | 4.10p | 4.30p | 4.00p | 4.20p | 1,868,950 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.