XLON:MATD
Petro Matad Limited Stock Price (Quote)
£3.05
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 MATD.L stock ended at £3.05. During the day the stock fluctuated 1.67% from a day low at £3.00 to a day high of £3.05. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £4.35 | £4.35 | £4.00 | £4.00 | 3 227 060 |
| Jun 14, 2023 | £4.97 | £4.97 | £4.26 | £4.35 | 16 530 714 |
| Jun 13, 2023 | £4.56 | £5.00 | £4.46 | £4.75 | 6 832 509 |
| Jun 12, 2023 | £3.97 | £4.60 | £3.90 | £4.48 | 5 875 331 |
| Jun 09, 2023 | £4.00 | £4.09 | £3.80 | £4.03 | 4 711 578 |
| Jun 08, 2023 | £4.20 | £4.20 | £3.90 | £3.95 | 4 408 193 |
| Jun 07, 2023 | £4.24 | £4.24 | £4.05 | £4.13 | 6 091 648 |
| Jun 06, 2023 | £4.38 | £4.40 | £4.20 | £4.23 | 3 245 668 |
| Jun 05, 2023 | £4.80 | £4.80 | £4.15 | £4.35 | 12 514 515 |
| Jun 02, 2023 | £4.85 | £4.91 | £4.70 | £4.80 | 1 077 493 |
| Jun 01, 2023 | £5.00 | £5.10 | £4.85 | £4.90 | 1 739 445 |
| May 31, 2023 | £4.76 | £5.08 | £4.62 | £4.95 | 3 882 819 |
| May 30, 2023 | £4.80 | £5.19 | £4.72 | £4.85 | 4 625 408 |
| May 26, 2023 | £4.74 | £4.80 | £4.60 | £4.80 | 2 047 410 |
| May 25, 2023 | £4.84 | £4.90 | £4.50 | £4.80 | 3 526 153 |
| May 24, 2023 | £4.97 | £5.00 | £4.70 | £4.70 | 2 944 532 |
| May 23, 2023 | £4.97 | £5.18 | £4.90 | £4.95 | 5 603 284 |
| May 22, 2023 | £5.60 | £5.70 | £4.60 | £4.90 | 56 711 272 |
| May 19, 2023 | £6.25 | £6.30 | £6.02 | £6.15 | 4 313 146 |
| May 18, 2023 | £6.40 | £6.50 | £6.20 | £6.24 | 4 911 105 |
| May 17, 2023 | £6.55 | £6.55 | £6.55 | £6.55 | 0 |
| May 16, 2023 | £6.52 | £7.00 | £6.50 | £6.55 | 2 485 819 |
| May 15, 2023 | £6.95 | £7.10 | £6.60 | £6.62 | 8 373 386 |
| May 12, 2023 | £6.60 | £7.10 | £6.40 | £7.10 | 14 109 103 |
| May 11, 2023 | £6.20 | £6.70 | £6.12 | £6.58 | 7 143 275 |
