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 |
| Jan 17, 2024 | £3.91 | £4.50 | £3.70 | £4.10 | 7 238 447 |
| Jan 16, 2024 | £3.76 | £3.92 | £3.70 | £3.85 | 788 721 |
| Jan 15, 2024 | £3.57 | £4.00 | £3.54 | £3.84 | 3 992 311 |
| Jan 12, 2024 | £3.75 | £3.75 | £3.50 | £3.55 | 2 814 706 |
| Jan 11, 2024 | £3.87 | £3.87 | £3.60 | £3.70 | 3 499 198 |
| Jan 10, 2024 | £3.99 | £4.10 | £3.80 | £3.80 | 1 485 265 |
| Jan 09, 2024 | £4.05 | £4.10 | £3.80 | £3.90 | 767 156 |
| Jan 08, 2024 | £4.10 | £4.20 | £3.85 | £4.05 | 1 560 585 |
| Jan 05, 2024 | £3.93 | £4.20 | £3.80 | £4.20 | 1 210 053 |
| Jan 04, 2024 | £4.09 | £4.20 | £3.91 | £4.05 | 1 797 494 |
| Jan 03, 2024 | £4.19 | £4.23 | £3.91 | £4.00 | 3 107 794 |
| Jan 02, 2024 | £4.18 | £4.30 | £4.00 | £4.17 | 3 025 385 |
| Dec 29, 2023 | £4.18 | £4.20 | £3.90 | £4.10 | 2 159 246 |
| Dec 28, 2023 | £4.05 | £4.05 | £4.05 | £4.05 | 0 |
| Dec 27, 2023 | £4.10 | £4.50 | £3.90 | £4.00 | 10 395 363 |
| Dec 22, 2023 | £3.93 | £4.20 | £3.70 | £4.05 | 3 445 500 |
| Dec 21, 2023 | £3.65 | £3.65 | £3.65 | £3.65 | 0 |
| Dec 20, 2023 | £3.38 | £3.90 | £3.38 | £3.65 | 6 416 377 |
| Dec 19, 2023 | £2.89 | £4.00 | £2.89 | £3.45 | 10 589 340 |
| Dec 18, 2023 | £3.06 | £3.10 | £2.82 | £2.85 | 1 906 615 |
| Dec 15, 2023 | £2.96 | £3.10 | £2.81 | £3.00 | 1 585 543 |
| Dec 14, 2023 | £2.90 | £3.00 | £2.83 | £2.98 | 1 413 033 |
| Dec 13, 2023 | £2.93 | £3.02 | £2.90 | £2.90 | 1 083 880 |
| Dec 12, 2023 | £3.10 | £3.20 | £2.85 | £3.00 | 2 545 821 |
| Dec 11, 2023 | £3.28 | £3.30 | £3.10 | £3.15 | 2 117 592 |
