1. Share Prices

  2. Petro Matad Limited (MATD)

0.80p+0.01 (+1.91%)05 Aug 2025, 10:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petro Matad Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.82p0.85p0.77p0.79p6,237,491
Aug 1, 20250.78p0.84p0.78p0.82p29,882,991
Jul 31, 20250.78p0.80p0.75p0.78p23,384,663
Jul 30, 20250.68p0.80p0.65p0.78p15,438,124
Jul 29, 20250.78p0.80p0.76p0.78p7,789,270
Jul 28, 20250.78p0.80p0.75p0.78p3,872,388
Jul 25, 20250.78p0.80p0.76p0.77p3,398,539
Jul 24, 20250.72p0.77p0.72p0.78p27,061,287
Jul 23, 20250.78p0.80p0.71p0.72p13,063,110
Jul 22, 20250.78p0.80p0.76p0.77p2,519,598
Jul 21, 20250.80p0.80p0.75p0.78p32,664,641
Jul 18, 20250.78p0.80p0.75p0.78p5,198,743
Jul 17, 20250.78p0.80p0.76p0.78p3,581,306
Jul 16, 20250.80p0.81p0.75p0.78p12,291,387
Jul 15, 20250.82p0.84p0.79p0.80p11,395,322
Jul 14, 20250.82p0.85p0.80p0.80p19,407,942
Jul 11, 20250.85p0.85p0.78p0.82p74,392,733
Jul 10, 20251.18p1.20p1.05p1.10p6,859,699
Jul 9, 20251.23p1.22p1.10p1.18p9,621,628
Jul 8, 20251.27p1.30p1.16p1.25p1,921,794
Jul 7, 20251.23p1.30p1.22p1.30p2,744,027
Jul 4, 20251.27p1.32p1.21p1.32p2,838,153
Jul 3, 20251.27p1.29p1.26p1.27p728,441
Jul 2, 20251.27p1.30p1.25p1.27p1,013,901
Jul 1, 20251.27p1.30p1.27p1.27p2,143,673
Jun 30, 20251.35p1.40p1.25p1.27p6,038,518
Jun 27, 20251.35p1.40p1.32p1.38p1,596,552
Jun 26, 20251.23p1.40p1.15p1.35p8,501,722
Jun 25, 20251.25p1.30p1.25p1.27p2,073,261
Jun 24, 20251.23p1.30p1.20p1.25p3,983,209
Jun 23, 20251.23p1.30p1.20p1.25p4,743,486
Jun 20, 20251.27p1.30p1.25p1.27p7,087,012
Jun 19, 20251.27p1.30p1.25p1.25p12,727,070
Jun 18, 20251.45p1.50p1.25p1.25p21,570,646
Jun 17, 20251.48p1.53p1.43p1.48p921,511
Jun 16, 20251.55p1.60p1.40p1.48p3,771,724
Jun 13, 20251.52p1.60p1.45p1.52p1,657,571
Jun 12, 20251.48p1.47p1.40p1.43p5,105,181
Jun 11, 20251.48p1.50p1.45p1.48p3,478,688
Jun 10, 20251.52p1.55p1.48p1.48p6,359,618
Jun 9, 20251.55p1.60p1.50p1.55p2,982,048
Jun 6, 20251.52p1.60p1.50p1.55p1,158,065
Jun 5, 20251.52p1.55p1.52p1.52p1,565,026
Jun 4, 20251.55p1.65p1.50p1.52p6,102,404
Jun 3, 20251.63p1.65p1.50p1.60p5,131,825
Jun 2, 20251.68p1.70p1.60p1.63p4,594,220
May 30, 20252.10p2.10p1.55p1.65p70,600,701
May 29, 20252.13p2.45p2.10p2.33p17,856,022
May 28, 20252.08p2.15p2.00p2.08p1,167,647
May 27, 20252.08p2.15p1.90p2.08p5,103,154
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,318.0014.21
Travis Perkins PLC579.008.22
Keller Group PLC1,408.326.85
Oxford Nanopore Technologies PLC211.246.47
Hunting PLC309.005.46
Fresnillo PLC1,511.985.44