Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Petro Matad Limited (MATD)
Petro Matad Limited (MATD) Historical

MATD Petro Matad Limited

1.575

0.00 (0.00%)

Last Updated: 02:48:45

Delayed by 15 minutes

MATD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	1.575	-0.03	-1.56%	1.60	1.625	1.575	1,305,315
Jan 09 2025	1.60	0.05	3.23%	1.55	1.625	1.55	1,578,607
Jan 08 2025	1.55	0.00	0.00%	1.55	1.55	1.55	478,911
Jan 07 2025	1.55	-0.05	-3.13%	1.60	1.60	1.55	1,452,897
Jan 06 2025	1.60	0.10	6.67%	1.525	1.625	1.50	5,974,319
Jan 03 2025	1.50	0.00	0.00%	1.50	1.55	1.425	5,733,554
Jan 02 2025	1.50	-0.03	-1.64%	1.525	1.525	1.50	1,815,741
Dec 31 2024	1.525	0.00	0.00%	1.525	1.525	1.525	324,888
Dec 30 2024	1.525	0.02	1.67%	1.50	1.525	1.50	1,140,845
Dec 27 2024	1.50	0.02	1.69%	1.475	1.55	1.445	4,604,585
Dec 24 2024	1.475	0.00	0.00%	1.475	1.475	1.475	716,861
Dec 23 2024	1.475	0.00	0.00%	1.475	1.475	1.475	1,414,660
Dec 20 2024	1.475	-0.08	-4.84%	1.55	1.55	1.475	1,342,151
Dec 19 2024	1.55	-0.05	-3.13%	1.55	1.55	1.55	1,234,404
Dec 18 2024	1.60	0.10	6.67%	1.50	1.625	1.50	4,865,064
Dec 17 2024	1.50	0.00	0.00%	1.50	1.50	1.50	2,013,314
Dec 16 2024	1.50	0.00	0.00%	1.475	1.50	1.475	3,497,981
Dec 13 2024	1.50	-0.03	-1.64%	1.525	1.55	1.475	4,127,823
Dec 12 2024	1.525	0.05	3.39%	1.475	1.575	1.475	4,066,964
Dec 11 2024	1.475	-0.08	-4.84%	1.55	1.55	1.475	5,847,018
Dec 10 2024	1.55	-0.08	-4.62%	1.625	1.65	1.525	4,784,898
Dec 09 2024	1.625	-0.08	-4.41%	1.65	1.725	1.625	7,855,891
Dec 06 2024	1.70	0.20	13.33%	1.475	1.70	1.475	18,053,823
Dec 05 2024	1.50	0.13	9.49%	1.325	1.50	1.325	5,778,151
Dec 04 2024	1.37	0.02	1.48%	1.35	1.375	1.325	2,769,266
Dec 03 2024	1.35	-0.05	-3.57%	1.35	1.4175	1.325	4,656,443
Dec 02 2024	1.40	0.02	1.82%	1.375	1.40	1.35	7,840,636
Nov 29 2024	1.375	0.00	0.00%	1.375	1.375	1.375	4,000,347
Nov 28 2024	1.375	0.00	0.00%	1.375	1.40	1.375	5,928,702
Nov 27 2024	1.375	-0.13	-8.33%	1.50	1.50	1.35	5,472,932
Nov 26 2024	1.50	-0.03	-1.64%	1.525	1.525	1.50	3,983,334
Nov 25 2024	1.525	0.00	0.00%	1.525	1.575	1.475	6,803,893
Nov 22 2024	1.525	0.05	3.39%	1.475	1.525	1.465	3,779,619
Nov 21 2024	1.475	0.05	3.51%	1.425	1.50	1.425	7,686,475
Nov 20 2024	1.425	-0.05	-3.06%	1.45	1.45	1.425	7,022,225
Nov 19 2024	1.47	-0.06	-3.61%	1.525	1.525	1.45	15,131,937
Nov 18 2024	1.525	-0.08	-4.69%	1.50	1.60	1.475	26,444,264
Nov 15 2024	1.60	-0.08	-4.76%	1.65	1.65	1.425	30,257,435
Nov 14 2024	1.68	-0.82	-32.80%	2.30	2.30	1.625	84,698,299
Nov 13 2024	2.50	-0.05	-1.96%	2.55	2.575	2.475	3,979,223
Nov 12 2024	2.55	0.05	2.00%	2.50	2.55	2.40	5,761,797
Nov 11 2024	2.50	0.02	1.01%	2.50	2.65	2.45	10,087,477
Nov 08 2024	2.475	0.08	3.13%	2.40	2.55	2.40	9,616,963
Nov 07 2024	2.40	-0.03	-1.03%	2.425	2.425	2.375	4,039,040
Nov 06 2024	2.425	-0.13	-4.90%	2.55	2.55	2.425	5,287,589
Nov 05 2024	2.55	0.15	6.25%	2.40	2.70	2.40	19,852,274
Nov 04 2024	2.40	0.15	6.67%	2.25	2.475	2.25	8,551,264
Nov 01 2024	2.25	0.05	2.27%	2.20	2.25	2.20	6,263,321
Oct 31 2024	2.20	-0.05	-2.22%	2.25	2.25	2.125	10,627,020
Oct 30 2024	2.25	0.01	0.45%	2.25	2.25	2.225	3,013,072
Oct 29 2024	2.24	-0.11	-4.68%	2.325	2.325	2.24	4,108,069
Oct 28 2024	2.35	0.05	2.17%	2.30	2.35	2.30	6,340,324
Oct 25 2024	2.30	-0.10	-4.17%	2.50	2.575	2.275	15,796,452
Oct 24 2024	2.40	0.02	1.05%	2.375	2.50	2.375	10,324,580
Oct 23 2024	2.375	-0.08	-3.06%	2.425	2.425	2.375	5,074,100
Oct 22 2024	2.45	0.08	3.16%	2.475	2.525	2.375	22,942,925
Oct 21 2024	2.375	0.08	3.26%	2.30	2.40	2.225	8,032,626
Oct 18 2024	2.30	-0.05	-2.13%	2.35	2.35	2.275	3,942,629
Oct 17 2024	2.35	0.05	2.17%	2.325	2.375	2.275	3,907,553
Oct 16 2024	2.30	-0.03	-1.08%	2.35	2.45	2.30	4,866,532
Oct 15 2024	2.325	-0.10	-3.93%	2.45	2.45	2.325	4,461,483

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions