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 |
| Dec 08, 2023 | £3.34 | £3.35 | £3.22 | £3.22 | 1 721 631 |
| Dec 07, 2023 | £3.26 | £3.38 | £3.20 | £3.30 | 1 215 306 |
| Dec 06, 2023 | £3.35 | £3.37 | £3.23 | £3.30 | 2 909 751 |
| Dec 05, 2023 | £3.55 | £3.60 | £3.35 | £3.45 | 1 009 237 |
| Dec 04, 2023 | £3.43 | £3.57 | £3.40 | £3.50 | 848 021 |
| Dec 01, 2023 | £3.58 | £3.58 | £3.38 | £3.50 | 1 652 137 |
| Nov 30, 2023 | £3.54 | £3.82 | £3.50 | £3.60 | 3 255 011 |
| Nov 29, 2023 | £3.28 | £3.90 | £3.22 | £3.55 | 7 777 374 |
| Nov 28, 2023 | £3.58 | £3.60 | £3.22 | £3.30 | 2 561 535 |
| Nov 27, 2023 | £3.70 | £3.70 | £3.70 | £3.70 | 0 |
| Nov 24, 2023 | £3.48 | £3.90 | £3.43 | £3.70 | 2 280 936 |
| Nov 23, 2023 | £3.54 | £3.70 | £3.33 | £3.40 | 2 558 664 |
| Nov 22, 2023 | £3.70 | £3.80 | £3.40 | £3.50 | 2 314 503 |
| Nov 21, 2023 | £3.38 | £3.80 | £3.38 | £3.75 | 5 601 276 |
| Nov 20, 2023 | £3.09 | £3.40 | £3.00 | £3.30 | 1 672 829 |
| Nov 17, 2023 | £2.96 | £3.40 | £2.90 | £3.15 | 4 390 401 |
| Nov 16, 2023 | £2.79 | £3.00 | £2.78 | £2.90 | 3 208 152 |
| Nov 15, 2023 | £2.69 | £2.80 | £2.66 | £2.75 | 1 996 487 |
| Nov 14, 2023 | £2.61 | £2.70 | £2.55 | £2.61 | 2 270 444 |
| Nov 13, 2023 | £2.69 | £2.70 | £2.61 | £2.65 | 903 109 |
| Nov 10, 2023 | £2.70 | £2.88 | £2.60 | £2.65 | 8 078 984 |
| Nov 09, 2023 | £2.88 | £2.88 | £2.60 | £2.60 | 2 773 179 |
| Nov 08, 2023 | £2.86 | £2.90 | £2.70 | £2.86 | 2 993 885 |
| Nov 07, 2023 | £2.80 | £2.98 | £2.70 | £2.80 | 792 155 |
| Nov 06, 2023 | £2.99 | £3.10 | £2.85 | £2.85 | 1 102 505 |
