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
31st Oct 2025 (Fri) 1.525 1.55 1.525 1.55 4,748,868
30th Oct 2025 (Thu) 1.575 1.575 1.5125 1.525 7,258,359
29th Oct 2025 (Wed) 1.6375 1.6375 1.525 1.575 14,965,882
28th Oct 2025 (Tue) 1.475 1.61 1.52 1.61 16,209,812
27th Oct 2025 (Mon) 1.55 1.625 1.425 1.475 50,536,463
24th Oct 2025 (Fri) 1.425 1.575 1.475 1.575 26,629,924
23rd Oct 2025 (Thu) 1.40 1.475 1.40 1.425 35,732,914
22nd Oct 2025 (Wed) 1.325 1.40 1.325 1.375 32,691,986
21st Oct 2025 (Tue) 1.225 1.35 1.30 1.30 20,267,473
20th Oct 2025 (Mon) 1.225 1.225 1.225 1.225 11,553,777
17th Oct 2025 (Fri) 1.25 1.275 1.225 1.225 13,154,152
16th Oct 2025 (Thu) 1.225 1.255 1.255 1.255 19,344,808
15th Oct 2025 (Wed) 1.175 1.275 1.24 1.24 52,097,700
14th Oct 2025 (Tue) 1.075 1.18 1.18 1.18 63,178,358
13th Oct 2025 (Mon) 0.975 1.10 1.05 1.075 25,243,232
10th Oct 2025 (Fri) 1.075 1.075 1.00 1.00 33,785,023
9th Oct 2025 (Thu) 0.89 1.15 1.025 1.075 175,013,781
8th Oct 2025 (Wed) 0.775 0.83 0.81 0.825 24,488,356
7th Oct 2025 (Tue) 0.765 0.78 0.752 0.78 13,646,116
6th Oct 2025 (Mon) 0.74 0.75 0.74 0.75 11,424,240
3rd Oct 2025 (Fri) 0.73 0.745 0.71 0.745 6,735,738
2nd Oct 2025 (Thu) 0.72 0.73 0.715 0.73 7,314,825
1st Oct 2025 (Wed) 0.73 0.73 0.72 0.72 5,694,378
30th Sep 2025 (Tue) 0.72 0.73 0.675 0.73 20,083,594
29th Sep 2025 (Mon) 0.745 0.75 0.71 0.71 19,222,552
26th Sep 2025 (Fri) 0.755 0.77 0.73 0.73 23,859,706
25th Sep 2025 (Thu) 0.755 0.755 0.755 0.755 5,255,541
24th Sep 2025 (Wed) 0.765 0.775 0.745 0.755 10,790,362
23rd Sep 2025 (Tue) 0.795 0.805 0.795 0.805 2,195,202
22nd Sep 2025 (Mon) 0.80 0.81 0.795 0.80 2,902,245
19th Sep 2025 (Fri) 0.81 0.81 0.81 0.81 4,512,913
18th Sep 2025 (Thu) 0.795 0.81 0.795 0.81 4,954,935
17th Sep 2025 (Wed) 0.795 0.795 0.795 0.795 1,080,110
16th Sep 2025 (Tue) 0.815 0.815 0.795 0.795 2,917,682
15th Sep 2025 (Mon) 0.795 0.815 0.795 0.815 26,581,465
12th Sep 2025 (Fri) 0.83 0.83 0.80 0.80 9,179,190
11th Sep 2025 (Thu) 0.825 0.825 0.825 0.825 7,754,931
10th Sep 2025 (Wed) 0.825 0.825 0.825 0.825 5,653,071
9th Sep 2025 (Tue) 0.84 0.83 0.83 0.83 18,925,824
8th Sep 2025 (Mon) 0.84 0.86 0.84 0.84 4,664,598
5th Sep 2025 (Fri) 0.83 0.84 0.83 0.84 5,021,218
4th Sep 2025 (Thu) 0.825 0.83 0.825 0.83 9,088,586
3rd Sep 2025 (Wed) 0.825 0.825 0.825 0.825 8,372,245
2nd Sep 2025 (Tue) 0.82 0.825 0.82 0.825 1,121,290
1st Sep 2025 (Mon) 0.825 0.825 0.825 0.825 1,503,245
FTSE 100 Latest
Value9,717.25
Change-42.81