1. Share Prices

  2. Petro Matad Limited (MATD)

2.81p+0.09 (+3.31%)15 Jul 2024, 11:00
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
Jul 12, 20242.65p2.88p2.60p2.72p21,053,640
Jul 11, 20242.80p2.80p2.60p2.65p21,331,793
Jul 10, 20242.77p2.98p2.77p2.80p69,554,336
Jul 9, 20242.75p2.79p2.63p2.75p31,200,295
Jul 8, 20242.63p2.87p2.60p2.80p47,937,786
Jul 5, 20242.58p2.70p2.53p2.63p24,550,369
Jul 4, 20242.58p2.68p2.49p2.55p59,075,401
Jul 3, 20242.33p2.52p2.30p2.51p34,708,405
Jul 2, 20242.40p2.40p2.00p2.40p22,760,028
Jul 1, 20242.30p2.49p2.02p2.40p58,769,924
Jun 28, 20242.40p2.50p2.33p2.35p44,262,780
Jun 27, 20242.23p2.45p2.20p2.40p86,331,837
Jun 26, 20242.15p2.35p2.10p2.26p344,964,783
Jun 25, 20243.55p3.90p3.50p3.75p6,296,340
Jun 24, 20243.67p3.70p3.50p3.55p1,836,833
Jun 21, 20243.77p3.81p3.50p3.65p4,367,759
Jun 20, 20243.75p4.19p3.70p3.77p6,701,063
Jun 19, 20243.35p3.90p3.30p3.75p5,861,749
Jun 18, 20243.45p3.66p3.40p3.55p5,060,904
Jun 17, 20243.55p3.80p3.40p3.45p5,939,481
Jun 14, 20243.90p3.92p3.52p3.55p9,172,876
Jun 13, 20244.05p4.20p3.80p3.90p4,615,251
Jun 12, 20244.15p4.20p4.00p4.05p2,093,321
Jun 11, 20244.15p4.23p3.81p4.12p8,835,727
Jun 10, 20244.40p4.60p4.10p4.15p5,948,823
Jun 7, 20244.50p4.60p4.30p4.40p3,021,929
Jun 6, 20244.50p4.60p4.43p4.50p1,420,144
Jun 5, 20244.50p4.67p4.42p4.50p2,880,119
Jun 4, 20244.55p4.86p4.40p4.50p6,596,190
Jun 3, 20244.25p4.90p4.20p4.50p7,727,030
May 31, 20244.40p4.50p4.00p4.20p15,731,870
May 30, 20244.20p5.40p4.10p4.35p37,843,674
May 29, 20242.90p5.00p2.80p4.15p54,745,597
May 28, 20242.90p3.00p2.86p2.90p1,026,867
May 24, 20243.00p3.03p2.80p2.90p1,168,145
May 23, 20242.90p3.17p2.85p3.00p3,469,255
May 22, 20242.90p2.96p2.80p2.90p1,586,170
May 21, 20242.90p3.00p2.81p2.81p1,100,889
May 20, 20242.90p2.95p2.86p2.90p587,138
May 17, 20242.90p3.00p2.80p2.90p1,809,874
May 16, 20243.00p3.00p2.90p2.90p1,883,051
May 15, 20243.00p3.10p2.91p3.00p1,519,763
May 14, 20243.00p3.20p2.90p3.00p3,479,083
May 13, 20243.15p3.20p2.90p3.00p6,343,597
May 10, 20243.15p3.20p3.12p3.15p1,487,558
May 9, 20243.15p3.20p3.10p3.15p991,791
May 8, 20243.10p3.20p3.07p3.15p1,800,473
May 7, 20243.05p3.20p3.00p3.10p1,116,254
May 3, 20243.05p3.05p3.00p3.05p534,133
May 2, 20243.10p3.20p3.00p3.05p1,276,390
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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Just Group PLC111.883.59
Kier Group PLC156.203.17
Hikma Pharmaceuticals PLC1,890.002.89
Future PLC1,105.002.13
Bae Systems PLC1,290.001.74
Bank Of Georgia Group PLC4,465.931.73

Fallers

CompanyPrice% Chg
Burberry Group PLC742.50-16.25
Ocado Group PLC344.10-9.45
Aston Martin Lagonda Global Holdings PLC157.80-3.19
Antofagasta PLC2,161.54-2.85
Dr. Martens PLC74.41-2.74
Croda International PLC3,983.00-2.23