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 04, 2016 | £2.25 | £2.25 | £2.25 | £2.25 | 59 288 |
| Feb 03, 2016 | £3.13 | £3.13 | £2.25 | £2.25 | 322 121 |
| Feb 02, 2016 | £3.13 | £3.13 | £3.13 | £3.13 | 0 |
| Feb 01, 2016 | £3.13 | £3.13 | £3.13 | £3.13 | 11 301 |
| Jan 29, 2016 | £3.13 | £3.13 | £3.13 | £3.13 | 14 500 |
| Jan 28, 2016 | £3.00 | £3.13 | £3.00 | £3.13 | 200 000 |
| Jan 27, 2016 | £3.00 | £3.00 | £3.00 | £3.00 | 25 050 |
| Jan 26, 2016 | £3.00 | £3.00 | £3.00 | £3.00 | 0 |
| Jan 25, 2016 | £3.00 | £3.00 | £3.00 | £3.00 | 2 571 |
| Jan 22, 2016 | £2.88 | £3.00 | £2.88 | £3.00 | 99 602 |
| Jan 21, 2016 | £3.00 | £3.00 | £2.88 | £2.88 | 157 557 |
| Jan 20, 2016 | £3.13 | £3.13 | £3.00 | £3.00 | 71 270 |
| Jan 19, 2016 | £3.13 | £3.13 | £3.13 | £3.13 | 20 000 |
| Jan 18, 2016 | £3.25 | £3.25 | £3.13 | £3.13 | 0 |
| Jan 15, 2016 | £3.25 | £3.25 | £3.25 | £3.25 | 0 |
| Jan 14, 2016 | £3.25 | £3.25 | £3.25 | £3.25 | 0 |
| Jan 13, 2016 | £3.25 | £3.25 | £3.25 | £3.25 | 145 474 |
| Jan 12, 2016 | £3.25 | £3.25 | £3.25 | £3.25 | 3 790 |
| Jan 11, 2016 | £3.25 | £3.25 | £3.25 | £3.25 | 1 684 |
| Jan 08, 2016 | £3.38 | £3.38 | £3.25 | £3.25 | 30 000 |
| Jan 07, 2016 | £3.38 | £3.38 | £3.38 | £3.38 | 72 938 |
| Jan 06, 2016 | £3.38 | £3.38 | £3.38 | £3.38 | 80 190 |
| Jan 05, 2016 | £3.13 | £3.38 | £3.13 | £3.38 | 170 000 |
