Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Petro Matad (MATD) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 0.83 0.84 0.84 0.84 3,142,697
27th Aug 2025 (Wed) 0.825 0.83 0.82 0.82 2,865,269
26th Aug 2025 (Tue) 0.83 0.84 0.82 0.82 9,017,429
25th Aug 2025 (Mon) 0.81 0.81 0.81 0.81 0
22nd Aug 2025 (Fri) 0.825 0.81 0.81 0.81 3,475,918
21st Aug 2025 (Thu) 0.835 0.835 0.825 0.825 6,924,018
20th Aug 2025 (Wed) 0.835 0.835 0.835 0.835 10,500,241
19th Aug 2025 (Tue) 0.825 0.835 0.825 0.835 22,523,378
18th Aug 2025 (Mon) 0.805 0.825 0.795 0.825 5,938,179
15th Aug 2025 (Fri) 0.795 0.805 0.795 0.805 2,638,685
14th Aug 2025 (Thu) 0.805 0.805 0.795 0.795 1,453,835
13th Aug 2025 (Wed) 0.805 0.805 0.805 0.805 3,073,536
12th Aug 2025 (Tue) 0.805 0.805 0.795 0.805 1,127,699
11th Aug 2025 (Mon) 0.80 0.81 0.79 0.805 5,603,647
8th Aug 2025 (Fri) 0.80 0.80 0.79 0.80 4,686,930
7th Aug 2025 (Thu) 0.785 0.81 0.785 0.80 5,431,587
6th Aug 2025 (Wed) 0.785 0.80 0.785 0.785 1,771,102
5th Aug 2025 (Tue) 0.785 0.785 0.785 0.785 4,392,639
4th Aug 2025 (Mon) 0.825 0.785 0.77 0.785 6,237,489
1st Aug 2025 (Fri) 0.79 0.825 0.775 0.825 29,882,991
31st Jul 2025 (Thu) 0.775 0.775 0.775 0.775 23,384,663
30th Jul 2025 (Wed) 0.70 0.775 0.69 0.775 15,438,121
29th Jul 2025 (Tue) 0.775 0.775 0.775 0.775 7,789,270
28th Jul 2025 (Mon) 0.775 0.775 0.775 0.775 3,872,388
25th Jul 2025 (Fri) 0.775 0.775 0.765 0.765 3,398,539
24th Jul 2025 (Thu) 0.725 0.775 0.725 0.775 27,061,287
23rd Jul 2025 (Wed) 0.775 0.775 0.725 0.725 13,063,108
22nd Jul 2025 (Tue) 0.775 0.77 0.77 0.77 2,519,598
21st Jul 2025 (Mon) 0.775 0.775 0.775 0.775 32,664,641
18th Jul 2025 (Fri) 0.775 0.776 0.775 0.775 5,198,738
17th Jul 2025 (Thu) 0.775 0.775 0.775 0.775 3,581,306
16th Jul 2025 (Wed) 0.80 0.80 0.765 0.775 12,291,386
15th Jul 2025 (Tue) 0.825 0.825 0.795 0.80 11,395,315
14th Jul 2025 (Mon) 0.82 0.825 0.80 0.80 19,407,932
11th Jul 2025 (Fri) 0.81 0.82 0.79 0.82 74,392,709
10th Jul 2025 (Thu) 1.175 1.10 1.10 1.10 6,859,697
9th Jul 2025 (Wed) 1.225 1.225 1.125 1.175 9,621,627
8th Jul 2025 (Tue) 1.275 1.275 1.25 1.25 1,921,792
7th Jul 2025 (Mon) 1.225 1.30 1.30 1.30 2,744,027
4th Jul 2025 (Fri) 1.275 1.325 1.325 1.325 2,838,151
3rd Jul 2025 (Thu) 1.275 1.275 1.275 1.275 728,441
2nd Jul 2025 (Wed) 1.275 1.275 1.275 1.275 1,013,900
1st Jul 2025 (Tue) 1.275 1.275 1.275 1.275 2,143,672
30th Jun 2025 (Mon) 1.35 1.375 1.275 1.275 6,038,516
FTSE 100 Latest
Value9,216.82
Change-38.68