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 |
| Feb 21, 2024 | £3.10 | £3.30 | £3.06 | £3.20 | 897 411 |
| Feb 20, 2024 | £3.02 | £3.30 | £3.00 | £3.20 | 2 454 587 |
| Feb 19, 2024 | £3.23 | £3.23 | £3.02 | £3.05 | 2 430 845 |
| Feb 16, 2024 | £3.20 | £3.25 | £3.10 | £3.23 | 1 003 542 |
| Feb 15, 2024 | £3.32 | £3.40 | £3.13 | £3.15 | 2 425 424 |
| Feb 14, 2024 | £3.41 | £3.44 | £3.32 | £3.32 | 1 619 465 |
| Feb 13, 2024 | £3.47 | £3.50 | £3.36 | £3.45 | 1 361 461 |
| Feb 12, 2024 | £3.33 | £3.50 | £3.20 | £3.45 | 2 911 844 |
| Feb 09, 2024 | £3.39 | £3.45 | £3.20 | £3.35 | 2 158 836 |
| Feb 08, 2024 | £3.45 | £3.60 | £3.20 | £3.36 | 4 577 919 |
| Feb 07, 2024 | £3.50 | £3.60 | £3.41 | £3.54 | 3 254 817 |
| Feb 06, 2024 | £3.70 | £3.80 | £3.52 | £3.55 | 4 841 636 |
| Feb 05, 2024 | £3.70 | £3.80 | £3.62 | £3.65 | 2 630 127 |
| Feb 02, 2024 | £3.90 | £3.90 | £3.70 | £3.77 | 2 175 857 |
| Feb 01, 2024 | £3.72 | £3.90 | £3.60 | £3.80 | 2 031 615 |
| Jan 31, 2024 | £3.85 | £3.92 | £3.70 | £3.75 | 1 477 602 |
| Jan 30, 2024 | £3.99 | £4.00 | £3.80 | £3.82 | 3 014 304 |
| Jan 29, 2024 | £4.07 | £4.07 | £3.80 | £3.90 | 3 041 879 |
| Jan 26, 2024 | £4.03 | £4.20 | £3.90 | £4.05 | 1 465 039 |
| Jan 25, 2024 | £4.00 | £4.06 | £3.99 | £4.05 | 782 029 |
| Jan 24, 2024 | £4.10 | £4.20 | £3.90 | £4.00 | 2 269 322 |
| Jan 23, 2024 | £4.15 | £4.20 | £4.06 | £4.10 | 343 085 |
| Jan 22, 2024 | £4.20 | £4.30 | £4.00 | £4.15 | 2 146 522 |
| Jan 19, 2024 | £4.07 | £4.30 | £4.00 | £4.20 | 2 052 918 |
| Jan 18, 2024 | £4.00 | £4.17 | £3.92 | £4.07 | 25 328 056 |
