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 |
| Nov 03, 2023 | £2.92 | £3.00 | £2.71 | £2.85 | 1 627 264 |
| Nov 02, 2023 | £3.00 | £3.00 | £2.60 | £2.75 | 2 294 795 |
| Nov 01, 2023 | £3.01 | £3.20 | £2.84 | £3.00 | 407 869 |
| Oct 31, 2023 | £3.11 | £3.11 | £3.00 | £3.10 | 183 986 |
| Oct 30, 2023 | £3.10 | £3.30 | £3.00 | £3.10 | 1 060 681 |
| Oct 27, 2023 | £2.90 | £3.30 | £2.81 | £3.30 | 1 804 641 |
| Oct 26, 2023 | £2.85 | £2.90 | £2.80 | £2.80 | 1 326 837 |
| Oct 25, 2023 | £2.75 | £2.89 | £2.75 | £2.80 | 771 465 |
| Oct 24, 2023 | £2.84 | £3.00 | £2.72 | £2.75 | 2 284 937 |
| Oct 23, 2023 | £2.83 | £2.94 | £2.80 | £2.90 | 732 839 |
| Oct 20, 2023 | £2.94 | £3.00 | £2.80 | £2.90 | 1 391 851 |
| Oct 19, 2023 | £2.90 | £2.95 | £2.90 | £2.95 | 123 196 |
| Oct 18, 2023 | £2.90 | £3.02 | £2.84 | £2.95 | 1 667 734 |
| Oct 17, 2023 | £2.93 | £3.10 | £2.90 | £3.02 | 389 229 |
| Oct 16, 2023 | £2.90 | £3.10 | £2.90 | £3.00 | 1 151 546 |
| Oct 13, 2023 | £3.10 | £3.10 | £2.90 | £2.91 | 920 208 |
| Oct 12, 2023 | £3.01 | £3.20 | £2.90 | £3.00 | 654 726 |
| Oct 11, 2023 | £3.14 | £3.30 | £3.00 | £3.10 | 1 053 027 |
| Oct 10, 2023 | £2.91 | £3.15 | £2.91 | £3.10 | 524 922 |
| Oct 09, 2023 | £2.95 | £3.17 | £2.91 | £2.91 | 277 349 |
| Oct 06, 2023 | £2.88 | £2.99 | £2.88 | £2.99 | 283 298 |
| Oct 05, 2023 | £2.95 | £2.95 | £2.95 | £2.95 | 0 |
| Oct 04, 2023 | £2.80 | £3.00 | £2.71 | £2.95 | 2 102 354 |
| Oct 03, 2023 | £2.81 | £2.85 | £2.70 | £2.72 | 2 665 637 |
| Oct 02, 2023 | £2.87 | £2.87 | £2.87 | £2.87 | 0 |
