2.40p+0.17 (+7.33%)04 Nov 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petro Matad Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 1, 20242.20p2.30p2.16p2.25p6,263,321
Oct 31, 20242.25p2.27p2.11p2.20p10,627,020
Oct 30, 20242.25p2.30p2.20p2.25p3,013,072
Oct 29, 20242.33p2.40p2.20p2.24p4,108,069
Oct 28, 20242.30p2.40p2.26p2.35p6,340,324
Oct 25, 20242.50p2.58p2.25p2.30p15,296,452
Oct 24, 20242.38p2.40p2.40p2.40p10,324,580
Oct 23, 20242.42p2.45p2.35p2.38p5,074,100
Oct 22, 20242.48p2.60p2.35p2.45p21,942,925
Oct 21, 20242.30p2.44p2.22p2.38p8,032,626
Oct 18, 20242.35p2.35p2.27p2.30p3,942,629
Oct 17, 20242.33p2.40p2.25p2.35p3,907,553
Oct 16, 20242.35p2.55p2.30p2.30p4,866,532
Oct 15, 20242.45p2.55p2.33p2.33p4,461,483
Oct 14, 20242.45p2.55p2.32p2.42p4,690,979
Oct 11, 20242.45p2.55p2.40p2.45p2,706,603
Oct 10, 20242.40p2.55p2.40p2.45p5,216,391
Oct 9, 20242.42p2.50p2.34p2.40p4,487,803
Oct 8, 20242.58p2.56p2.32p2.45p16,669,529
Oct 7, 20242.52p2.90p2.46p2.63p25,745,574
Oct 4, 20242.65p2.70p2.56p2.60p7,569,977
Oct 3, 20242.52p2.75p2.52p2.65p22,908,628
Oct 2, 20242.25p2.55p2.26p2.50p15,175,377
Oct 1, 20242.38p2.55p2.20p2.30p22,358,585
Sep 30, 20242.30p2.35p2.25p2.25p5,080,161
Sep 27, 20242.15p2.38p2.10p2.27p14,845,003
Sep 26, 20242.15p2.20p2.10p2.15p2,807,355
Sep 25, 20242.20p2.21p2.12p2.15p6,993,638
Sep 24, 20242.10p2.30p2.10p2.17p13,558,703
Sep 23, 20242.25p2.29p2.02p2.14p21,707,839
Sep 20, 20242.23p2.30p2.23p2.23p4,423,153
Sep 19, 20242.15p2.35p2.18p2.29p16,111,867
Sep 18, 20242.40p2.40p2.25p2.35p3,126,826
Sep 17, 20242.27p2.45p2.28p2.45p11,881,452
Sep 16, 20242.30p2.40p2.20p2.27p15,067,433
Sep 13, 20242.35p2.35p2.25p2.35p7,040,653
Sep 12, 20242.38p2.44p2.29p2.35p8,905,411
Sep 11, 20242.38p2.43p2.25p2.38p23,034,130
Sep 10, 20242.48p2.50p2.33p2.40p15,289,007
Sep 9, 20242.90p3.00p2.40p2.50p36,917,595
Sep 6, 20242.63p2.80p2.58p2.67p16,583,790
Sep 5, 20242.58p2.70p2.60p2.63p11,639,926
Sep 4, 20242.70p2.75p2.57p2.59p25,713,648
Sep 3, 20242.75p2.80p2.70p2.73p8,880,069
Sep 2, 20242.83p2.85p2.72p2.75p6,955,086
Aug 30, 20242.83p2.95p2.81p2.83p12,674,691
Aug 29, 20242.73p2.88p2.69p2.83p21,234,466
Aug 28, 20242.75p2.78p2.69p2.73p14,703,800
Aug 27, 20242.83p2.89p2.65p2.75p24,550,626
Aug 23, 20242.83p2.95p2.76p2.84p27,705,482
Showing 1 to 50 of 252