1. Share Prices

  2. Petro Matad Limited (MATD)

3.85p-0.20 (-4.94%)16 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petro Matad Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 20244.20p4.30p4.00p4.05p2,177,347
Apr 12, 20244.25p4.40p4.10p4.20p2,268,796
Apr 11, 20244.25p4.40p4.00p4.25p2,944,818
Apr 10, 20243.70p4.30p3.71p4.22p7,244,068
Apr 9, 20243.65p3.80p3.50p3.70p3,844,273
Apr 8, 20243.83p3.90p3.55p3.65p3,730,992
Apr 5, 20243.80p3.85p3.60p3.83p510,785
Apr 4, 20243.88p3.90p3.80p3.80p1,144,441
Apr 3, 20244.00p4.08p3.75p3.88p4,908,739
Apr 2, 20243.95p4.12p3.80p4.00p2,208,327
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
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Harbour Energy PLC297.901.81
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.501.50
Croda International PLC4,830.001.28

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
Watches Of Switzerland Group PLC337.80-5.80