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
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
21/07/2025 0.78 0.80 0.76 0.78 32,270,557
18/07/2025 0.78 0.80 0.76 0.78 5,096,247
17/07/2025 0.78 0.80 0.76 0.78 3,581,306
16/07/2025 0.80 0.80 0.75 0.78 12,181,146
15/07/2025 0.83 0.85 0.79 0.80 11,269,006
14/07/2025 0.83 0.85 0.80 0.80 19,189,572
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

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