Petro Matad Limited Stock Price (Quote)
£2.95
-0.400 (-11.94%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2.55 | £4.40 | Thursday, 25th Apr 2024 MATD.L stock ended at £2.95. This is 11.94% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 17.65% from a day low at £2.55 to a day high of £3.00. |
| 90 days | £2.55 | £4.50 | |
| 52 weeks | £2.55 | £7.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | £3.00 | £3.00 | £2.55 | £2.95 | 16 852 836 |
| Apr 24, 2024 | £3.73 | £3.76 | £3.34 | £3.35 | 5 775 037 |
| Apr 23, 2024 | £3.84 | £4.00 | £3.74 | £3.75 | 3 568 538 |
| Apr 22, 2024 | £3.83 | £3.95 | £3.80 | £3.90 | 798 724 |
| Apr 19, 2024 | £3.84 | £3.97 | £3.77 | £3.90 | 2 944 746 |
| Apr 18, 2024 | £3.86 | £3.88 | £3.76 | £3.82 | 2 598 620 |
| Apr 17, 2024 | £3.90 | £3.90 | £3.84 | £3.85 | 4 816 719 |
| Apr 16, 2024 | £4.01 | £4.10 | £3.80 | £3.85 | 4 654 186 |
| Apr 15, 2024 | £4.10 | £4.30 | £4.00 | £4.05 | 2 176 947 |
| Apr 12, 2024 | £4.40 | £4.40 | £4.10 | £4.20 | 2 268 796 |
| Apr 11, 2024 | £4.23 | £4.40 | £4.00 | £4.25 | 2 969 819 |
| Apr 10, 2024 | £3.76 | £4.30 | £3.72 | £4.22 | 7 258 068 |
| Apr 09, 2024 | £3.65 | £3.65 | £3.65 | £3.65 | 0 |
| Apr 08, 2024 | £3.84 | £3.90 | £3.55 | £3.65 | 3 730 992 |
| Apr 05, 2024 | £3.60 | £3.85 | £3.60 | £3.83 | 510 785 |
| Apr 04, 2024 | £3.78 | £3.90 | £3.73 | £3.80 | 1 194 441 |
| Apr 03, 2024 | £4.05 | £4.08 | £3.75 | £3.88 | 4 917 289 |
| Apr 02, 2024 | £3.95 | £3.95 | £3.95 | £3.95 | 0 |
| Mar 28, 2024 | £3.99 | £4.00 | £3.80 | £3.95 | 2 653 134 |
| Mar 27, 2024 | £4.11 | £4.20 | £3.90 | £3.96 | 3 843 143 |
| Mar 26, 2024 | £4.20 | £4.30 | £4.00 | £4.20 | 1 939 961 |
| Mar 25, 2024 | £4.12 | £4.30 | £3.83 | £4.10 | 3 517 748 |
| Mar 22, 2024 | £4.08 | £4.40 | £3.80 | £4.20 | 4 627 541 |
| Mar 21, 2024 | £3.93 | £4.10 | £3.85 | £4.06 | 1 172 581 |
| Mar 20, 2024 | £4.15 | £4.16 | £3.90 | £4.00 | 3 133 098 |
