Shares Magazine
1.78p-0.15 (-7.79%)07 Mar 2025, 16:22
Petro Matad Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 2.58p | 2.50p | 1.70p | 1.93p | 43,854,741 |
| Mar 5, 2025 | 1.50p | 2.32p | 1.50p | 2.24p | 39,089,072 |
| Mar 4, 2025 | 1.45p | 1.53p | 1.40p | 1.50p | 7,164,209 |
| Mar 3, 2025 | 1.35p | 1.50p | 1.33p | 1.45p | 2,788,066 |
| Feb 28, 2025 | 1.32p | 1.40p | 1.30p | 1.40p | 2,878,009 |
| Feb 27, 2025 | 1.32p | 1.35p | 1.30p | 1.32p | 1,035,183 |
| Feb 26, 2025 | 1.32p | 1.33p | 1.25p | 1.32p | 2,493,680 |
| Feb 25, 2025 | 1.32p | 1.35p | 1.25p | 1.30p | 1,163,094 |
| Feb 24, 2025 | 1.32p | 1.35p | 1.30p | 1.30p | 1,292,313 |
| Feb 21, 2025 | 1.32p | 1.38p | 1.27p | 1.30p | 2,444,917 |
| Feb 20, 2025 | 1.32p | 1.33p | 1.30p | 1.32p | 2,570,761 |
| Feb 19, 2025 | 1.32p | 1.35p | 1.30p | 1.32p | 1,796,109 |
| Feb 18, 2025 | 1.32p | 1.35p | 1.30p | 1.32p | 1,583,867 |
| Feb 17, 2025 | 1.38p | 1.40p | 1.30p | 1.32p | 1,374,561 |
| Feb 14, 2025 | 1.50p | 1.51p | 1.31p | 1.43p | 7,320,360 |
| Feb 13, 2025 | 1.57p | 1.60p | 1.48p | 1.50p | 4,665,116 |
| Feb 12, 2025 | 1.40p | 1.60p | 1.39p | 1.57p | 12,615,185 |
| Feb 11, 2025 | 1.38p | 1.45p | 1.37p | 1.45p | 2,091,106 |
| Feb 10, 2025 | 1.32p | 1.40p | 1.25p | 1.35p | 1,817,758 |
| Feb 7, 2025 | 1.25p | 1.40p | 1.20p | 1.32p | 4,721,659 |
| Feb 6, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 3,085,899 |
| Feb 5, 2025 | 1.38p | 1.45p | 1.21p | 1.30p | 6,881,200 |
| Feb 4, 2025 | 1.27p | 1.30p | 1.17p | 1.27p | 7,403,324 |
| Feb 3, 2025 | 1.30p | 1.31p | 1.25p | 1.27p | 4,051,657 |
| Jan 31, 2025 | 1.30p | 1.32p | 1.28p | 1.30p | 1,223,097 |
| Jan 30, 2025 | 1.32p | 1.38p | 1.27p | 1.30p | 4,854,904 |
| Jan 29, 2025 | 1.38p | 1.40p | 1.30p | 1.32p | 3,710,985 |
| Jan 28, 2025 | 1.38p | 1.40p | 1.30p | 1.38p | 3,804,993 |
| Jan 27, 2025 | 1.38p | 1.37p | 1.35p | 1.35p | 2,352,798 |
| Jan 24, 2025 | 1.40p | 1.45p | 1.33p | 1.38p | 2,555,802 |
| Jan 23, 2025 | 1.40p | 1.45p | 1.35p | 1.40p | 989,446 |
| Jan 22, 2025 | 1.40p | 1.45p | 1.38p | 1.40p | 968,668 |
| Jan 21, 2025 | 1.35p | 1.43p | 1.35p | 1.40p | 10,911,468 |
| Jan 20, 2025 | 1.38p | 1.40p | 1.34p | 1.38p | 3,523,559 |
| Jan 17, 2025 | 1.38p | 1.44p | 1.35p | 1.38p | 5,936,137 |
| Jan 16, 2025 | 1.63p | 1.75p | 1.34p | 1.40p | 14,374,807 |
| Jan 15, 2025 | 1.50p | 1.55p | 1.40p | 1.45p | 2,067,518 |
| Jan 14, 2025 | 1.55p | 1.60p | 1.46p | 1.50p | 3,056,886 |
| Jan 13, 2025 | 1.57p | 1.65p | 1.50p | 1.55p | 1,220,085 |
| Jan 10, 2025 | 1.60p | 1.65p | 1.56p | 1.57p | 1,305,315 |
| Jan 9, 2025 | 1.55p | 1.65p | 1.53p | 1.60p | 1,578,607 |
| Jan 8, 2025 | 1.55p | 1.60p | 1.55p | 1.55p | 478,911 |
| Jan 7, 2025 | 1.60p | 1.65p | 1.56p | 1.55p | 1,452,897 |
| Jan 6, 2025 | 1.52p | 1.65p | 1.50p | 1.60p | 5,974,319 |
| Jan 3, 2025 | 1.50p | 1.55p | 1.43p | 1.50p | 4,909,256 |
| Jan 2, 2025 | 1.52p | 1.55p | 1.45p | 1.50p | 1,815,741 |
| Dec 31, 2024 | 1.52p | 1.59p | 1.50p | 1.52p | 324,888 |
| Dec 30, 2024 | 1.50p | 1.60p | 1.45p | 1.52p | 1,140,845 |
| Dec 27, 2024 | 1.48p | 1.59p | 1.45p | 1.50p | 4,604,585 |
| Dec 24, 2024 | 1.48p | 1.50p | 1.42p | 1.48p | 716,861 |
Most Read
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.