Shares Magazine
1.58p+0.05 (+0.00%)11 Apr 2025, 14:00
Petro Matad Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1.52p | 1.63p | 1.53p | 1.57p | 2,081,600 |
| Apr 10, 2025 | 1.50p | 1.60p | 1.48p | 1.52p | 2,146,922 |
| Apr 9, 2025 | 1.57p | 1.60p | 1.45p | 1.55p | 4,737,237 |
| Apr 8, 2025 | 1.48p | 1.65p | 1.48p | 1.57p | 5,927,056 |
| Apr 7, 2025 | 1.45p | 1.50p | 1.42p | 1.48p | 13,801,628 |
| Apr 4, 2025 | 1.65p | 1.70p | 1.50p | 1.52p | 5,660,647 |
| Apr 3, 2025 | 1.80p | 1.85p | 1.65p | 1.65p | 2,134,297 |
| Apr 2, 2025 | 1.80p | 1.82p | 1.75p | 1.80p | 1,154,905 |
| Apr 1, 2025 | 1.85p | 1.84p | 1.75p | 1.80p | 2,534,457 |
| Mar 31, 2025 | 1.82p | 1.90p | 1.80p | 1.85p | 2,233,704 |
| Mar 28, 2025 | 1.88p | 1.90p | 1.80p | 1.82p | 4,771,605 |
| Mar 27, 2025 | 1.85p | 1.95p | 1.80p | 1.88p | 3,758,843 |
| Mar 26, 2025 | 1.93p | 2.00p | 1.81p | 1.85p | 2,913,995 |
| Mar 25, 2025 | 1.90p | 2.00p | 1.86p | 1.93p | 1,714,969 |
| Mar 24, 2025 | 1.90p | 2.05p | 1.85p | 1.90p | 11,475,631 |
| Mar 21, 2025 | 1.75p | 2.08p | 1.73p | 1.90p | 16,616,232 |
| Mar 20, 2025 | 1.70p | 1.80p | 1.66p | 1.75p | 3,308,992 |
| Mar 19, 2025 | 1.70p | 1.75p | 1.65p | 1.70p | 3,195,855 |
| Mar 18, 2025 | 1.48p | 1.83p | 1.45p | 1.70p | 19,000,011 |
| Mar 17, 2025 | 1.48p | 1.55p | 1.43p | 1.48p | 1,380,490 |
| Mar 14, 2025 | 1.45p | 1.55p | 1.40p | 1.48p | 2,084,737 |
| Mar 13, 2025 | 1.60p | 1.70p | 1.42p | 1.45p | 7,990,631 |
| Mar 12, 2025 | 1.57p | 1.65p | 1.55p | 1.57p | 2,507,782 |
| Mar 11, 2025 | 1.68p | 1.67p | 1.53p | 1.57p | 7,982,009 |
| Mar 10, 2025 | 1.77p | 1.80p | 1.65p | 1.68p | 2,929,528 |
| Mar 7, 2025 | 1.93p | 2.00p | 1.75p | 1.77p | 7,519,381 |
| 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 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.