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
02/09/2025 0.82 0.84 0.81 0.83 1,121,292
01/09/2025 0.81 0.84 0.81 0.83 1,503,245
29/08/2025 0.82 0.85 0.80 0.83 5,289,552
28/08/2025 0.83 0.84 0.80 0.84 2,709,187
27/08/2025 0.83 0.83 0.80 0.82 2,864,670
26/08/2025 0.83 0.84 0.82 0.82 9,017,433
22/08/2025 0.83 0.83 0.80 0.81 3,423,719
21/08/2025 0.84 0.85 0.78 0.83 6,884,150
20/08/2025 0.84 0.85 0.82 0.84 10,500,241
19/08/2025 0.83 0.85 0.80 0.84 22,515,029
18/08/2025 0.81 0.83 0.79 0.83 5,887,209
15/08/2025 0.80 0.81 0.79 0.81 2,638,366
14/08/2025 0.81 0.81 0.79 0.80 1,372,374
13/08/2025 0.81 0.82 0.79 0.81 3,073,536
12/08/2025 0.81 0.82 0.79 0.81 1,073,760
11/08/2025 0.80 0.82 0.80 0.81 5,603,467
08/08/2025 0.80 0.80 0.78 0.80 4,685,938
07/08/2025 0.80 0.81 0.80 0.80 5,242,763
06/08/2025 0.79 0.80 0.79 0.79 1,771,102
05/08/2025 0.79 0.80 0.78 0.79 4,275,107
04/08/2025 0.82 0.82 0.77 0.79 6,161,360
01/08/2025 0.78 0.84 0.78 0.83 29,863,550
31/07/2025 0.78 0.80 0.76 0.78 23,357,208
30/07/2025 0.68 0.80 0.68 0.78 15,337,023
29/07/2025 0.78 0.80 0.76 0.78 7,789,270
28/07/2025 0.78 0.80 0.75 0.78 3,844,155
25/07/2025 0.78 0.80 0.76 0.77 3,390,496
24/07/2025 0.73 0.78 0.73 0.78 27,056,871
23/07/2025 0.78 0.80 0.71 0.73 12,334,336
22/07/2025 0.78 0.80 0.76 0.77 2,519,598

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