1.78p-0.15 (-7.79%)07 Mar 2025, 16:22
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
Mar 6, 20252.58p2.50p1.70p1.93p43,854,741
Mar 5, 20251.50p2.32p1.50p2.24p39,089,072
Mar 4, 20251.45p1.53p1.40p1.50p7,164,209
Mar 3, 20251.35p1.50p1.33p1.45p2,788,066
Feb 28, 20251.32p1.40p1.30p1.40p2,878,009
Feb 27, 20251.32p1.35p1.30p1.32p1,035,183
Feb 26, 20251.32p1.33p1.25p1.32p2,493,680
Feb 25, 20251.32p1.35p1.25p1.30p1,163,094
Feb 24, 20251.32p1.35p1.30p1.30p1,292,313
Feb 21, 20251.32p1.38p1.27p1.30p2,444,917
Feb 20, 20251.32p1.33p1.30p1.32p2,570,761
Feb 19, 20251.32p1.35p1.30p1.32p1,796,109
Feb 18, 20251.32p1.35p1.30p1.32p1,583,867
Feb 17, 20251.38p1.40p1.30p1.32p1,374,561
Feb 14, 20251.50p1.51p1.31p1.43p7,320,360
Feb 13, 20251.57p1.60p1.48p1.50p4,665,116
Feb 12, 20251.40p1.60p1.39p1.57p12,615,185
Feb 11, 20251.38p1.45p1.37p1.45p2,091,106
Feb 10, 20251.32p1.40p1.25p1.35p1,817,758
Feb 7, 20251.25p1.40p1.20p1.32p4,721,659
Feb 6, 20251.25p1.30p1.20p1.25p3,085,899
Feb 5, 20251.38p1.45p1.21p1.30p6,881,200
Feb 4, 20251.27p1.30p1.17p1.27p7,403,324
Feb 3, 20251.30p1.31p1.25p1.27p4,051,657
Jan 31, 20251.30p1.32p1.28p1.30p1,223,097
Jan 30, 20251.32p1.38p1.27p1.30p4,854,904
Jan 29, 20251.38p1.40p1.30p1.32p3,710,985
Jan 28, 20251.38p1.40p1.30p1.38p3,804,993
Jan 27, 20251.38p1.37p1.35p1.35p2,352,798
Jan 24, 20251.40p1.45p1.33p1.38p2,555,802
Jan 23, 20251.40p1.45p1.35p1.40p989,446
Jan 22, 20251.40p1.45p1.38p1.40p968,668
Jan 21, 20251.35p1.43p1.35p1.40p10,911,468
Jan 20, 20251.38p1.40p1.34p1.38p3,523,559
Jan 17, 20251.38p1.44p1.35p1.38p5,936,137
Jan 16, 20251.63p1.75p1.34p1.40p14,374,807
Jan 15, 20251.50p1.55p1.40p1.45p2,067,518
Jan 14, 20251.55p1.60p1.46p1.50p3,056,886
Jan 13, 20251.57p1.65p1.50p1.55p1,220,085
Jan 10, 20251.60p1.65p1.56p1.57p1,305,315
Jan 9, 20251.55p1.65p1.53p1.60p1,578,607
Jan 8, 20251.55p1.60p1.55p1.55p478,911
Jan 7, 20251.60p1.65p1.56p1.55p1,452,897
Jan 6, 20251.52p1.65p1.50p1.60p5,974,319
Jan 3, 20251.50p1.55p1.43p1.50p4,909,256
Jan 2, 20251.52p1.55p1.45p1.50p1,815,741
Dec 31, 20241.52p1.59p1.50p1.52p324,888
Dec 30, 20241.50p1.60p1.45p1.52p1,140,845
Dec 27, 20241.48p1.59p1.45p1.50p4,604,585
Dec 24, 20241.48p1.50p1.42p1.48p716,861
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00