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 |
| Jul 20, 2023 | £4.92 | £5.10 | £4.80 | £4.90 | 4 043 888 |
| Jul 19, 2023 | £5.05 | £5.30 | £5.00 | £5.10 | 2 804 868 |
| Jul 18, 2023 | £5.03 | £5.20 | £4.70 | £4.90 | 3 855 084 |
| Jul 17, 2023 | £5.50 | £5.50 | £5.02 | £5.10 | 3 495 871 |
| Jul 14, 2023 | £5.13 | £5.62 | £5.10 | £5.30 | 13 422 784 |
| Jul 13, 2023 | £4.27 | £5.40 | £4.20 | £5.15 | 12 253 505 |
| Jul 12, 2023 | £4.24 | £4.30 | £4.13 | £4.25 | 2 622 360 |
| Jul 11, 2023 | £4.48 | £4.49 | £4.00 | £4.30 | 7 070 222 |
| Jul 10, 2023 | £4.85 | £4.85 | £4.85 | £4.85 | 0 |
| Jul 07, 2023 | £5.95 | £6.10 | £4.60 | £4.85 | 23 041 180 |
| Jul 06, 2023 | £4.30 | £6.50 | £4.30 | £5.70 | 76 563 205 |
| Jul 05, 2023 | £4.00 | £4.00 | £3.70 | £3.90 | 1 558 147 |
| Jul 04, 2023 | £4.10 | £4.10 | £3.70 | £3.70 | 625 592 |
| Jul 03, 2023 | £4.20 | £4.20 | £4.20 | £4.20 | 0 |
| Jun 30, 2023 | £3.50 | £4.30 | £3.50 | £4.20 | 10 139 623 |
| Jun 29, 2023 | £3.70 | £3.70 | £3.40 | £3.63 | 2 295 890 |
| Jun 28, 2023 | £3.50 | £4.00 | £3.50 | £3.70 | 1 178 942 |
| Jun 27, 2023 | £3.70 | £4.00 | £3.70 | £3.70 | 751 723 |
| Jun 26, 2023 | £3.90 | £3.90 | £3.61 | £3.70 | 1 950 818 |
| Jun 23, 2023 | £3.95 | £4.10 | £3.80 | £3.95 | 2 989 163 |
| Jun 22, 2023 | £3.88 | £4.00 | £3.75 | £3.95 | 2 532 781 |
| Jun 21, 2023 | £3.98 | £4.00 | £3.70 | £3.80 | 2 188 455 |
| Jun 20, 2023 | £4.00 | £4.10 | £3.81 | £3.91 | 3 200 257 |
| Jun 19, 2023 | £4.10 | £4.30 | £3.90 | £4.10 | 3 316 342 |
| Jun 16, 2023 | £4.10 | £4.23 | £4.00 | £4.20 | 3 191 454 |
