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
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
29th Aug 2025 (Fri) 0.815 0.83 0.805 0.825 5,887,863
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
FTSE 100 Latest
Value9,228.11
Change19.74