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 |
| 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 |
| Mar 19, 2024 | £4.15 | £4.40 | £4.06 | £4.20 | 2 735 527 |
| Mar 18, 2024 | £3.92 | £4.50 | £3.80 | £4.25 | 6 289 462 |
| Mar 15, 2024 | £4.12 | £4.20 | £3.70 | £4.00 | 5 822 641 |
| Mar 14, 2024 | £3.29 | £4.20 | £3.20 | £4.20 | 6 476 206 |
| Mar 13, 2024 | £3.38 | £3.50 | £3.25 | £3.30 | 1 010 887 |
| Mar 12, 2024 | £3.58 | £3.60 | £3.30 | £3.40 | 323 245 |
| Mar 11, 2024 | £3.66 | £3.80 | £3.40 | £3.45 | 1 852 174 |
| Mar 08, 2024 | £3.72 | £3.85 | £3.60 | £3.77 | 1 946 396 |
| Mar 07, 2024 | £3.35 | £3.35 | £3.35 | £3.35 | 0 |
| Mar 06, 2024 | £3.22 | £3.40 | £3.10 | £3.35 | 1 076 479 |
| Mar 05, 2024 | £3.40 | £3.60 | £3.05 | £3.25 | 2 467 514 |
| Mar 04, 2024 | £3.60 | £3.80 | £3.30 | £3.30 | 3 681 138 |
| Mar 01, 2024 | £2.80 | £4.00 | £2.70 | £3.70 | 18 529 604 |
| Feb 29, 2024 | £2.77 | £2.85 | £2.71 | £2.75 | 2 547 897 |
| Feb 28, 2024 | £3.03 | £3.10 | £2.75 | £2.80 | 3 491 920 |
| Feb 27, 2024 | £2.97 | £3.10 | £2.80 | £3.00 | 754 870 |
| Feb 26, 2024 | £2.96 | £3.05 | £2.85 | £2.90 | 2 075 207 |
| Feb 23, 2024 | £3.03 | £3.12 | £2.91 | £3.00 | 3 963 008 |
| Feb 22, 2024 | £3.24 | £3.24 | £3.06 | £3.06 | 1 117 990 |
