2.80p-0.03 (-0.89%)20 Oct 2021, 17:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petro Matad Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 20, 20212.83p2.85p2.73p2.80p4,485,088
Oct 19, 20212.83p2.82p2.80p2.83p3,543,526
Oct 18, 20212.83p2.85p2.80p2.83p3,198,554
Oct 15, 20212.77p2.85p2.75p2.83p7,080,060
Oct 14, 20212.67p2.90p2.65p2.77p15,211,343
Oct 13, 20212.73p2.79p2.62p2.67p2,601,268
Oct 12, 20212.58p2.65p2.59p2.65p3,276,410
Oct 11, 20212.60p2.66p2.55p2.59p2,648,494
Oct 8, 20212.60p2.65p2.59p2.60p1,693,580
Oct 7, 20212.63p2.65p2.54p2.60p7,631,725
Oct 6, 20212.67p2.70p2.61p2.67p2,618,500
Oct 5, 20212.73p2.73p2.67p2.67p1,228,013
Oct 4, 20212.75p2.80p2.70p2.73p2,839,058
Oct 1, 20212.73p2.80p2.71p2.75p7,022,527
Sep 30, 20212.73p2.73p2.71p2.73p989,142
Sep 29, 20212.73p2.74p2.70p2.73p411,761
Sep 28, 20212.73p2.75p2.70p2.73p410,162
Sep 27, 20212.67p2.75p2.65p2.73p2,114,470
Sep 24, 20212.67p2.75p2.65p2.67p3,223,073
Sep 23, 20212.73p2.75p2.63p2.67p4,169,110
Sep 22, 20212.75p2.76p2.70p2.73p749,489
Sep 21, 20212.70p2.80p2.65p2.75p1,936,248
Sep 20, 20212.83p2.83p2.70p2.75p2,425,708
Sep 17, 20212.83p2.85p2.80p2.83p2,822,591
Sep 16, 20212.88p3.00p2.80p2.83p4,145,003
Sep 15, 20212.83p2.90p2.80p2.88p3,756,527
Sep 14, 20212.77p2.92p2.75p2.80p6,933,849
Sep 13, 20212.77p2.80p2.75p2.77p1,873,292
Sep 10, 20212.77p2.80p2.75p2.77p1,983,928
Sep 9, 20212.77p2.77p2.75p2.77p917,137
Sep 8, 20212.73p2.80p2.72p2.77p2,577,321
Sep 7, 20212.83p2.85p2.75p2.78p5,430,627
Sep 6, 20212.83p2.85p2.81p2.83p1,051,216
Sep 3, 20212.88p2.90p2.80p2.83p4,109,387
Sep 2, 20212.75p2.90p2.73p2.88p13,066,467
Sep 1, 20212.77p2.85p2.70p2.73p11,988,027
Aug 31, 20212.83p2.81p2.78p2.83p884,690
Aug 27, 20212.83p2.85p2.75p2.83p6,840,083
Aug 26, 20212.83p2.85p2.80p2.85p3,161,349
Aug 25, 20212.83p2.85p2.80p2.83p2,640,417
Aug 24, 20212.83p2.85p2.75p2.83p5,091,416
Aug 23, 20212.90p2.90p2.81p2.83p2,882,738
Aug 20, 20212.92p2.95p2.85p2.90p9,454,098
Aug 19, 20212.92p3.00p2.83p2.92p6,112,287
Aug 18, 20212.98p3.00p2.88p3.00p5,178,852
Aug 17, 20213.13p3.15p2.90p2.98p5,167,966
Aug 16, 20213.15p3.30p3.08p3.13p9,499,280
Aug 13, 20212.98p3.20p3.00p3.15p7,607,376
Aug 12, 20213.00p3.10p2.96p3.00p2,759,729
Aug 11, 20212.92p3.00p2.90p2.98p5,609,904
Showing 1 to 50 of 253