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
11/07/2025 0.85 0.85 0.78 0.82 73,737,029
10/07/2025 1.18 1.20 1.05 1.10 6,848,915
09/07/2025 1.22 1.22 1.11 1.18 9,488,501
08/07/2025 1.27 1.27 1.16 1.25 1,904,774
07/07/2025 1.23 1.30 1.22 1.30 2,743,745
04/07/2025 1.28 1.33 1.21 1.33 2,805,884
03/07/2025 1.28 1.29 1.26 1.28 728,441
02/07/2025 1.28 1.30 1.26 1.28 998,361
01/07/2025 1.28 1.30 1.27 1.28 2,118,622
30/06/2025 1.35 1.40 1.28 1.28 5,956,650
27/06/2025 1.35 1.40 1.32 1.38 1,546,636
26/06/2025 1.23 1.40 1.20 1.35 8,328,007
25/06/2025 1.25 1.30 1.25 1.28 2,055,647
24/06/2025 1.23 1.30 1.22 1.25 3,915,126
23/06/2025 1.23 1.30 1.20 1.25 4,632,503
20/06/2025 1.28 1.30 1.25 1.28 6,872,588
19/06/2025 1.28 1.30 1.25 1.25 12,154,732
18/06/2025 1.45 1.50 1.25 1.25 19,898,108
17/06/2025 1.48 1.53 1.43 1.48 921,511
16/06/2025 1.55 1.56 1.42 1.48 3,366,408
13/06/2025 1.53 1.60 1.45 1.53 1,548,299
12/06/2025 1.47 1.47 1.40 1.43 5,051,182
11/06/2025 1.48 1.49 1.45 1.48 3,472,164
10/06/2025 1.53 1.55 1.48 1.48 6,177,271
09/06/2025 1.55 1.60 1.50 1.55 2,846,823
06/06/2025 1.53 1.60 1.52 1.55 1,117,203
05/06/2025 1.53 1.55 1.52 1.53 1,525,765
04/06/2025 1.55 1.65 1.51 1.53 6,014,031
03/06/2025 1.63 1.65 1.54 1.60 4,989,648
02/06/2025 1.68 1.70 1.60 1.63 4,315,428

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