Shares Magazine
0.82p+0.01 (+1.83%)12 Aug 2025, 10:05
Petro Matad Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2025 | 0.80p | 0.82p | 0.80p | 0.81p | 5,603,647 |
| Aug 8, 2025 | 0.80p | 0.82p | 0.78p | 0.80p | 4,686,930 |
| Aug 7, 2025 | 0.79p | 0.82p | 0.78p | 0.80p | 5,431,590 |
| Aug 6, 2025 | 0.79p | 0.80p | 0.79p | 0.79p | 1,771,102 |
| Aug 5, 2025 | 0.79p | 0.80p | 0.77p | 0.79p | 4,392,639 |
| Aug 4, 2025 | 0.82p | 0.85p | 0.77p | 0.79p | 6,237,491 |
| Aug 1, 2025 | 0.78p | 0.84p | 0.78p | 0.82p | 29,882,991 |
| Jul 31, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 23,384,663 |
| Jul 30, 2025 | 0.68p | 0.80p | 0.65p | 0.78p | 15,438,124 |
| Jul 29, 2025 | 0.78p | 0.80p | 0.76p | 0.78p | 7,789,270 |
| Jul 28, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 3,872,388 |
| Jul 25, 2025 | 0.78p | 0.80p | 0.76p | 0.77p | 3,398,539 |
| Jul 24, 2025 | 0.72p | 0.77p | 0.72p | 0.78p | 27,061,287 |
| Jul 23, 2025 | 0.78p | 0.80p | 0.71p | 0.72p | 13,063,110 |
| Jul 22, 2025 | 0.78p | 0.80p | 0.76p | 0.77p | 2,519,598 |
| Jul 21, 2025 | 0.80p | 0.80p | 0.75p | 0.78p | 32,664,641 |
| Jul 18, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 5,198,743 |
| Jul 17, 2025 | 0.78p | 0.80p | 0.76p | 0.78p | 3,581,306 |
| Jul 16, 2025 | 0.80p | 0.81p | 0.75p | 0.78p | 12,291,387 |
| Jul 15, 2025 | 0.82p | 0.84p | 0.79p | 0.80p | 11,395,322 |
| Jul 14, 2025 | 0.82p | 0.85p | 0.80p | 0.80p | 19,407,942 |
| Jul 11, 2025 | 0.85p | 0.85p | 0.78p | 0.82p | 74,392,733 |
| Jul 10, 2025 | 1.18p | 1.20p | 1.05p | 1.10p | 6,859,699 |
| Jul 9, 2025 | 1.23p | 1.22p | 1.10p | 1.18p | 9,621,628 |
| Jul 8, 2025 | 1.27p | 1.30p | 1.16p | 1.25p | 1,921,794 |
| Jul 7, 2025 | 1.23p | 1.30p | 1.22p | 1.30p | 2,744,027 |
| Jul 4, 2025 | 1.27p | 1.32p | 1.21p | 1.32p | 2,838,153 |
| Jul 3, 2025 | 1.27p | 1.29p | 1.26p | 1.27p | 728,441 |
| Jul 2, 2025 | 1.27p | 1.30p | 1.25p | 1.27p | 1,013,901 |
| Jul 1, 2025 | 1.27p | 1.30p | 1.27p | 1.27p | 2,143,673 |
| Jun 30, 2025 | 1.35p | 1.40p | 1.25p | 1.27p | 6,038,518 |
| Jun 27, 2025 | 1.35p | 1.40p | 1.32p | 1.38p | 1,596,552 |
| Jun 26, 2025 | 1.23p | 1.40p | 1.15p | 1.35p | 8,501,722 |
| Jun 25, 2025 | 1.25p | 1.30p | 1.25p | 1.27p | 2,073,261 |
| Jun 24, 2025 | 1.23p | 1.30p | 1.20p | 1.25p | 3,983,209 |
| Jun 23, 2025 | 1.23p | 1.30p | 1.20p | 1.25p | 4,743,486 |
| Jun 20, 2025 | 1.27p | 1.30p | 1.25p | 1.27p | 7,087,012 |
| Jun 19, 2025 | 1.27p | 1.30p | 1.25p | 1.25p | 12,727,070 |
| Jun 18, 2025 | 1.45p | 1.50p | 1.25p | 1.25p | 21,570,646 |
| Jun 17, 2025 | 1.48p | 1.53p | 1.43p | 1.48p | 921,511 |
| Jun 16, 2025 | 1.55p | 1.60p | 1.40p | 1.48p | 3,771,724 |
| Jun 13, 2025 | 1.52p | 1.60p | 1.45p | 1.52p | 1,657,571 |
| Jun 12, 2025 | 1.48p | 1.47p | 1.40p | 1.43p | 5,105,181 |
| Jun 11, 2025 | 1.48p | 1.50p | 1.45p | 1.48p | 3,478,688 |
| Jun 10, 2025 | 1.52p | 1.55p | 1.48p | 1.48p | 6,359,618 |
| Jun 9, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 2,982,048 |
| Jun 6, 2025 | 1.52p | 1.60p | 1.50p | 1.55p | 1,158,065 |
| Jun 5, 2025 | 1.52p | 1.55p | 1.52p | 1.52p | 1,565,026 |
| Jun 4, 2025 | 1.55p | 1.65p | 1.50p | 1.52p | 6,102,404 |
| Jun 3, 2025 | 1.63p | 1.65p | 1.50p | 1.60p | 5,131,825 |
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 |
|---|---|---|
| Spirax Group PLC | 6,840.00 | 12.87 |
| Atalaya Mining Copper, S.A. | 510.00 | 6.69 |
| Close Brothers Group PLC | 558.25 | 3.00 |
| Primary Health Properties PLC | 96.65 | 2.60 |
| Future PLC | 739.00 | 2.43 |
| Coats Group PLC | 73.23 | 2.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Genuit Group PLC | 359.50 | -6.87 |
| The Sage Group PLC | 1,101.00 | -4.34 |
| Derwent London PLC | 1,837.72 | -4.24 |
| Ocado Group PLC | 363.10 | -2.76 |
| Entain PLC | 913.40 | -2.46 |
| Wizz Air Holdings PLC | 1,338.01 | -1.98 |