1. Share Prices

  2. Petro Matad Limited (MATD)

0.80p-0.03 (-3.03%)12 Sep 2025, 16:43
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
Sep 12, 20250.82p0.85p0.79p0.80p9,179,191
Sep 11, 20250.82p0.85p0.80p0.82p7,754,931
Sep 10, 20250.82p0.85p0.80p0.82p5,653,072
Sep 9, 20250.84p0.85p0.80p0.83p18,925,827
Sep 8, 20250.84p0.86p0.82p0.84p4,664,598
Sep 5, 20250.83p0.85p0.82p0.84p5,021,219
Sep 4, 20250.82p0.84p0.80p0.83p9,088,586
Sep 3, 20250.82p0.84p0.81p0.82p8,372,245
Sep 2, 20250.82p0.84p0.81p0.82p1,121,291
Sep 1, 20250.82p0.84p0.81p0.82p1,503,245
Aug 29, 20250.81p0.85p0.80p0.82p5,887,865
Aug 28, 20250.83p0.84p0.80p0.84p3,142,698
Aug 27, 20250.82p0.83p0.80p0.82p2,865,270
Aug 26, 20250.83p0.85p0.82p0.82p9,017,432
Aug 22, 20250.82p0.83p0.80p0.81p3,475,920
Aug 21, 20250.83p0.85p0.78p0.82p6,924,022
Aug 20, 20250.83p0.85p0.82p0.83p10,500,241
Aug 19, 20250.82p0.85p0.80p0.83p22,523,378
Aug 18, 20250.81p0.85p0.79p0.82p5,938,181
Aug 15, 20250.80p0.82p0.79p0.81p2,638,685
Aug 14, 20250.81p0.81p0.79p0.80p1,453,836
Aug 13, 20250.81p0.82p0.79p0.81p3,073,536
Aug 12, 20250.81p0.82p0.79p0.81p1,127,701
Aug 11, 20250.80p0.82p0.80p0.81p5,603,647
Aug 8, 20250.80p0.82p0.78p0.80p4,686,930
Aug 7, 20250.79p0.82p0.78p0.80p5,431,590
Aug 6, 20250.79p0.80p0.79p0.79p1,771,102
Aug 5, 20250.79p0.80p0.77p0.79p4,392,639
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.