1. Share Prices

  2. Petro Matad Limited (MATD)

1.53p-0.05 (-3.33%)30 Dec 2024, 15:02
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
Dec 27, 20241.48p1.59p1.45p1.50p4,604,585
Dec 24, 20241.48p1.50p1.42p1.48p716,861
Dec 23, 20241.48p1.50p1.42p1.48p1,414,660
Dec 20, 20241.55p1.60p1.45p1.48p1,342,151
Dec 19, 20241.55p1.60p1.50p1.55p1,234,404
Dec 18, 20241.50p1.63p1.45p1.60p4,865,064
Dec 17, 20241.50p1.53p1.48p1.50p2,013,314
Dec 16, 20241.48p1.55p1.45p1.50p2,602,187
Dec 13, 20241.52p1.60p1.45p1.50p3,867,823
Dec 12, 20241.48p1.60p1.45p1.52p4,066,964
Dec 11, 20241.55p1.60p1.47p1.48p5,847,018
Dec 10, 20241.63p1.67p1.52p1.55p4,784,898
Dec 9, 20241.65p1.75p1.60p1.63p7,855,891
Dec 6, 20241.48p1.70p1.48p1.70p18,053,823
Dec 5, 20241.32p1.50p1.35p1.50p5,201,527
Dec 4, 20241.35p1.40p1.33p1.37p2,769,266
Dec 3, 20241.35p1.45p1.30p1.35p4,656,443
Dec 2, 20241.38p1.40p1.34p1.40p7,840,636
Nov 29, 20241.38p1.40p1.33p1.38p4,000,347
Nov 28, 20241.38p1.45p1.32p1.38p5,928,702
Nov 27, 20241.50p1.47p1.30p1.38p5,472,932
Nov 26, 20241.52p1.60p1.45p1.50p3,983,334
Nov 25, 20241.52p1.60p1.45p1.52p6,803,893
Nov 22, 20241.48p1.55p1.45p1.52p3,779,619
Nov 21, 20241.43p1.55p1.40p1.48p7,686,475
Nov 20, 20241.45p1.50p1.36p1.43p7,022,225
Nov 19, 20241.52p1.55p1.40p1.47p15,131,937
Nov 18, 20241.50p1.60p1.45p1.52p26,444,264
Nov 15, 20241.65p1.70p1.40p1.60p30,257,435
Nov 14, 20242.30p2.30p1.60p1.68p83,870,369
Nov 13, 20242.55p2.60p2.45p2.50p3,979,223
Nov 12, 20242.50p2.55p2.35p2.55p5,761,797
Nov 11, 20242.50p2.70p2.47p2.50p10,087,477
Nov 8, 20242.40p2.55p2.35p2.48p9,216,963
Nov 7, 20242.42p2.45p2.35p2.40p4,039,040
Nov 6, 20242.55p2.60p2.40p2.42p5,287,589
Nov 5, 20242.40p2.75p2.42p2.55p19,852,274
Nov 4, 20242.25p2.48p2.20p2.40p8,551,264
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
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71
Sthree PLC281.501.62

Fallers

CompanyPrice% Chg
Ferrexpo PLC106.80-5.49
Ocado Group PLC290.70-4.28
Hochschild Mining PLC207.00-3.04
Cmc Markets PLC247.50-2.94
Aston Martin Lagonda Global Holdings PLC102.70-2.93
Raspberry Pi Holdings PLC621.50-2.89