livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Petro Matad Ltd. - (MATD) share price history


Petro Matad Ltd. share priceMATD share price tradesMATD Fundamentals watchlistADD to watchlist
Petro Matad Ltd. - (MATD) share price history
Date Open High Low Close Volume
09/07/2020 3.00 3.07 2.84 2.90 759,095
08/07/2020 3.09 3.10 2.94 3.00 1,040,202
07/07/2020 3.01 3.09 2.92 3.00 575,666
06/07/2020 3.17 3.17 3.03 3.10 637,709
03/07/2020 3.09 3.17 3.01 3.10 479,492
02/07/2020 3.05 3.09 2.83 3.05 2,122,053
01/07/2020 3.07 3.14 3.00 3.10 398,668
30/06/2020 3.20 3.27 3.00 3.22 2,323,370
29/06/2020 3.33 3.33 3.20 3.30 478,922
26/06/2020 3.40 3.50 3.15 3.30 1,427,376
25/06/2020 3.60 3.60 3.28 3.40 2,239,523
24/06/2020 3.60 3.69 3.60 3.65 192,500
23/06/2020 3.73 3.74 3.60 3.60 439,854
22/06/2020 3.82 3.82 3.64 3.70 1,448,746
19/06/2020 3.57 3.83 3.57 3.70 1,374,303
18/06/2020 3.58 3.65 3.55 3.60 1,285,268
17/06/2020 3.60 3.67 3.55 3.60 1,197,757
16/06/2020 3.73 3.80 3.52 3.60 1,239,121
15/06/2020 3.50 4.00 3.50 3.80 2,992,867
12/06/2020 3.20 4.08 3.15 3.85 6,311,846
11/06/2020 3.32 3.42 3.20 3.25 2,051,065
09/06/2020 3.95 3.97 3.30 3.55 5,325,608
08/06/2020 4.13 4.20 3.80 3.85 2,824,664
05/06/2020 3.89 4.62 3.80 4.05 8,961,026
04/06/2020 3.08 4.40 3.00 3.70 13,963,537
03/06/2020 2.97 3.08 2.84 3.05 5,199,430
02/06/2020 2.35 3.23 2.31 2.80 9,664,632
01/06/2020 2.48 2.48 2.27 2.35 711,375
29/05/2020 2.35 2.49 2.27 2.35 124,314
28/05/2020 2.48 2.48 2.48 2.48 113,244

Petro Matad Ltd. - (MATD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z