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 |
| Sep 29, 2023 | £2.78 | £2.90 | £2.78 | £2.87 | 234 168 |
| Sep 28, 2023 | £2.69 | £3.00 | £2.62 | £2.88 | 4 393 176 |
| Sep 27, 2023 | £3.22 | £3.23 | £3.10 | £3.15 | 641 943 |
| Sep 26, 2023 | £3.21 | £3.40 | £3.20 | £3.20 | 711 098 |
| Sep 25, 2023 | £3.16 | £3.40 | £3.16 | £3.30 | 1 204 816 |
| Sep 22, 2023 | £3.10 | £3.23 | £3.10 | £3.15 | 769 636 |
| Sep 21, 2023 | £3.10 | £3.20 | £3.05 | £3.14 | 1 484 105 |
| Sep 20, 2023 | £3.15 | £3.20 | £3.00 | £3.10 | 975 522 |
| Sep 19, 2023 | £3.30 | £3.40 | £3.11 | £3.15 | 2 335 869 |
| Sep 18, 2023 | £3.25 | £3.40 | £3.20 | £3.25 | 617 040 |
| Sep 15, 2023 | £3.50 | £3.60 | £3.22 | £3.25 | 2 871 912 |
| Sep 14, 2023 | £3.60 | £3.60 | £3.50 | £3.50 | 389 245 |
| Sep 13, 2023 | £3.52 | £3.56 | £3.51 | £3.55 | 966 519 |
| Sep 12, 2023 | £3.61 | £3.70 | £3.51 | £3.54 | 1 279 137 |
| Sep 11, 2023 | £3.72 | £3.85 | £3.51 | £3.65 | 1 738 779 |
| Sep 08, 2023 | £3.84 | £3.90 | £3.65 | £3.75 | 1 215 417 |
| Sep 07, 2023 | £3.50 | £3.50 | £3.50 | £3.50 | 0 |
| Sep 06, 2023 | £3.61 | £3.80 | £3.40 | £3.50 | 1 894 271 |
| Sep 05, 2023 | £3.97 | £3.97 | £3.61 | £3.80 | 1 332 111 |
| Sep 04, 2023 | £3.88 | £3.98 | £3.80 | £3.92 | 1 420 903 |
| Sep 01, 2023 | £4.00 | £4.00 | £3.80 | £3.90 | 1 070 343 |
| Aug 31, 2023 | £3.30 | £4.10 | £3.30 | £3.95 | 2 468 058 |
| Aug 30, 2023 | £3.42 | £3.42 | £3.42 | £3.42 | 0 |
| Aug 29, 2023 | £3.42 | £3.42 | £3.20 | £3.30 | 2 596 720 |
| Aug 25, 2023 | £3.43 | £3.58 | £3.40 | £3.42 | 710 108 |
