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
6th Nov 2026 (Fri) 0.825 0.825 0.775 0.80 4,981,366
5th Nov 2026 (Thu) 0.775 0.825 0.775 0.825 4,174,249
4th Nov 2026 (Wed) 0.775 0.80 0.775 0.775 5,162,070
3rd Nov 2026 (Tue) 0.775 0.775 0.775 0.775 385,651
2nd Nov 2026 (Mon) 0.75 0.825 0.75 0.775 6,592,534
30th Oct 2026 (Fri) 0.825 0.825 0.775 0.80 2,642,911
29th Oct 2026 (Thu) 0.825 0.825 0.825 0.825 6,850,428
28th Oct 2026 (Wed) 0.825 0.825 0.825 0.825 3,764,072
27th Oct 2026 (Tue) 0.825 0.825 0.825 0.825 1,252,208
26th Oct 2026 (Mon) 0.825 0.825 0.825 0.825 3,974,262
23rd Oct 2026 (Fri) 0.825 0.825 0.825 0.825 5,805,495
22nd Oct 2026 (Thu) 0.875 0.875 0.825 0.825 1,476,009
21st Oct 2026 (Wed) 0.825 0.90 0.90 0.90 2,699,857
20th Oct 2026 (Tue) 0.975 0.975 0.825 0.825 35,474,320
19th Oct 2026 (Mon) 1.025 1.075 0.925 0.975 36,833,499
16th Oct 2026 (Fri) 0.85 0.875 0.85 0.875 2,811,267
15th Oct 2026 (Thu) 0.85 0.85 0.85 0.85 3,361,387
14th Oct 2026 (Wed) 0.80 0.85 0.80 0.85 9,638,478
13th Oct 2026 (Tue) 0.80 0.80 0.80 0.80 271,756
12th Oct 2026 (Mon) 0.825 0.825 0.775 0.80 5,911,659
9th Oct 2026 (Fri) 0.85 0.85 0.825 0.825 12,231,723
8th Oct 2026 (Thu) 0.85 0.85 0.85 0.85 263,954
7th Oct 2026 (Wed) 0.825 0.85 0.825 0.85 876,600
6th Oct 2026 (Tue) 0.825 0.825 0.825 0.825 1,512,420
5th Oct 2026 (Mon) 0.825 0.85 0.82 0.825 1,321,037
2nd Oct 2026 (Fri) 0.825 0.825 0.825 0.825 1,339,659
1st Oct 2026 (Thu) 0.85 0.875 0.825 0.825 20,661,840
30th Sep 2026 (Wed) 0.875 0.875 0.875 0.875 1,078,056
29th Sep 2026 (Tue) 0.83 0.875 0.81 0.81 7,176,875
28th Sep 2026 (Mon) 0.85 0.90 0.825 0.85 24,744,329
25th Sep 2026 (Fri) 0.85 0.90 0.90 0.90 6,184,671
24th Sep 2026 (Thu) 0.925 0.925 0.85 0.85 4,099,437
23rd Sep 2026 (Wed) 0.95 0.95 0.925 0.925 2,606,172
22nd Sep 2026 (Tue) 0.80 1.00 1.00 1.00 22,123,752
21st Sep 2026 (Mon) 1.025 1.205 1.205 1.205 11,439,958
18th Sep 2026 (Fri) 1.05 1.05 1.025 1.025 1,914,981
17th Sep 2026 (Thu) 1.05 1.05 1.02 1.02 1,746,143
16th Sep 2026 (Wed) 1.05 1.05 1.05 1.05 338,904
15th Sep 2026 (Tue) 1.025 1.05 1.025 1.05 3,931,004
14th Sep 2026 (Mon) 1.025 1.025 1.025 1.025 2,284,091
11th Sep 2026 (Fri) 1.05 1.05 1.025 1.025 2,226,479
10th Sep 2026 (Thu) 1.05 1.075 1.025 1.05 1,354,592
9th Sep 2026 (Wed) 1.05 1.05 1.05 1.05 409,580
8th Sep 2026 (Tue) 1.025 1.05 1.025 1.05 3,893,551
7th Sep 2026 (Mon) 1.05 1.08 1.025 1.025 1,551,233
FTSE 100 Latest
Value10,673.94
Change-108.72