- Share Prices
Petro Matad Limited (MATD)
2.95p+0.23 (+8.60%)15 Jul 2024, 15:04
Petro Matad Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 12, 2024 | 2.65p | 2.88p | 2.60p | 2.72p | 21,053,640 |
Jul 11, 2024 | 2.80p | 2.80p | 2.60p | 2.65p | 21,331,793 |
Jul 10, 2024 | 2.77p | 2.98p | 2.77p | 2.80p | 69,554,336 |
Jul 9, 2024 | 2.75p | 2.79p | 2.63p | 2.75p | 31,200,295 |
Jul 8, 2024 | 2.63p | 2.87p | 2.60p | 2.80p | 47,937,786 |
Jul 5, 2024 | 2.58p | 2.70p | 2.53p | 2.63p | 24,550,369 |
Jul 4, 2024 | 2.58p | 2.68p | 2.49p | 2.55p | 59,075,401 |
Jul 3, 2024 | 2.33p | 2.52p | 2.30p | 2.51p | 34,708,405 |
Jul 2, 2024 | 2.40p | 2.40p | 2.00p | 2.40p | 22,760,028 |
Jul 1, 2024 | 2.30p | 2.49p | 2.02p | 2.40p | 58,769,924 |
Jun 28, 2024 | 2.40p | 2.50p | 2.33p | 2.35p | 44,262,780 |
Jun 27, 2024 | 2.23p | 2.45p | 2.20p | 2.40p | 86,331,837 |
Jun 26, 2024 | 2.15p | 2.35p | 2.10p | 2.26p | 344,964,783 |
Jun 25, 2024 | 3.55p | 3.90p | 3.50p | 3.75p | 6,296,340 |
Jun 24, 2024 | 3.67p | 3.70p | 3.50p | 3.55p | 1,836,833 |
Jun 21, 2024 | 3.77p | 3.81p | 3.50p | 3.65p | 4,367,759 |
Jun 20, 2024 | 3.75p | 4.19p | 3.70p | 3.77p | 6,701,063 |
Jun 19, 2024 | 3.35p | 3.90p | 3.30p | 3.75p | 5,861,749 |
Jun 18, 2024 | 3.45p | 3.66p | 3.40p | 3.55p | 5,060,904 |
Jun 17, 2024 | 3.55p | 3.80p | 3.40p | 3.45p | 5,939,481 |
Jun 14, 2024 | 3.90p | 3.92p | 3.52p | 3.55p | 9,172,876 |
Jun 13, 2024 | 4.05p | 4.20p | 3.80p | 3.90p | 4,615,251 |
Jun 12, 2024 | 4.15p | 4.20p | 4.00p | 4.05p | 2,093,321 |
Jun 11, 2024 | 4.15p | 4.23p | 3.81p | 4.12p | 8,835,727 |
Jun 10, 2024 | 4.40p | 4.60p | 4.10p | 4.15p | 5,948,823 |
Jun 7, 2024 | 4.50p | 4.60p | 4.30p | 4.40p | 3,021,929 |
Jun 6, 2024 | 4.50p | 4.60p | 4.43p | 4.50p | 1,420,144 |
Jun 5, 2024 | 4.50p | 4.67p | 4.42p | 4.50p | 2,880,119 |
Jun 4, 2024 | 4.55p | 4.86p | 4.40p | 4.50p | 6,596,190 |
Jun 3, 2024 | 4.25p | 4.90p | 4.20p | 4.50p | 7,727,030 |
May 31, 2024 | 4.40p | 4.50p | 4.00p | 4.20p | 15,731,870 |
May 30, 2024 | 4.20p | 5.40p | 4.10p | 4.35p | 37,843,674 |
May 29, 2024 | 2.90p | 5.00p | 2.80p | 4.15p | 54,745,597 |
May 28, 2024 | 2.90p | 3.00p | 2.86p | 2.90p | 1,026,867 |
May 24, 2024 | 3.00p | 3.03p | 2.80p | 2.90p | 1,168,145 |
May 23, 2024 | 2.90p | 3.17p | 2.85p | 3.00p | 3,469,255 |
May 22, 2024 | 2.90p | 2.96p | 2.80p | 2.90p | 1,586,170 |
May 21, 2024 | 2.90p | 3.00p | 2.81p | 2.81p | 1,100,889 |
May 20, 2024 | 2.90p | 2.95p | 2.86p | 2.90p | 587,138 |
May 17, 2024 | 2.90p | 3.00p | 2.80p | 2.90p | 1,809,874 |
May 16, 2024 | 3.00p | 3.00p | 2.90p | 2.90p | 1,883,051 |
May 15, 2024 | 3.00p | 3.10p | 2.91p | 3.00p | 1,519,763 |
May 14, 2024 | 3.00p | 3.20p | 2.90p | 3.00p | 3,479,083 |
May 13, 2024 | 3.15p | 3.20p | 2.90p | 3.00p | 6,343,597 |
May 10, 2024 | 3.15p | 3.20p | 3.12p | 3.15p | 1,487,558 |
May 9, 2024 | 3.15p | 3.20p | 3.10p | 3.15p | 991,791 |
May 8, 2024 | 3.10p | 3.20p | 3.07p | 3.15p | 1,800,473 |
May 7, 2024 | 3.05p | 3.20p | 3.00p | 3.10p | 1,116,254 |
May 3, 2024 | 3.05p | 3.05p | 3.00p | 3.05p | 534,133 |
May 2, 2024 | 3.10p | 3.20p | 3.00p | 3.05p | 1,276,390 |