1. Share Prices

  2. Petro Matad Limited (MATD)

1.39p-0.18 (-11.44%)05 Nov 2025, 10:01
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
Nov 4, 20251.57p1.65p1.55p1.57p5,677,422
Nov 3, 20251.55p1.63p1.53p1.57p9,691,195
Oct 31, 20251.52p1.60p1.50p1.55p4,748,875
Oct 30, 20251.57p1.60p1.50p1.52p7,258,361
Oct 29, 20251.64p1.68p1.50p1.57p14,965,886
Oct 28, 20251.48p1.65p1.45p1.61p16,209,813
Oct 27, 20251.55p1.65p1.40p1.48p50,536,469
Oct 24, 20251.43p1.60p1.40p1.57p26,629,929
Oct 23, 20251.40p1.51p1.35p1.43p35,732,923
Oct 22, 20251.32p1.40p1.30p1.38p32,691,988
Oct 21, 20251.23p1.35p1.20p1.30p20,267,486
Oct 20, 20251.23p1.26p1.20p1.23p11,553,778
Oct 17, 20251.25p1.30p1.20p1.23p13,154,155
Oct 16, 20251.23p1.30p1.15p1.25p19,344,812
Oct 15, 20251.18p1.30p1.15p1.24p52,097,710
Oct 14, 20251.07p1.20p1.05p1.18p63,178,365
Oct 13, 20250.97p1.10p0.97p1.07p25,243,236
Oct 10, 20251.07p1.15p0.96p1.00p33,785,050
Oct 9, 20250.89p1.20p0.90p1.07p175,013,855
Oct 8, 20250.78p0.84p0.78p0.82p24,488,359
Oct 7, 20250.77p0.78p0.75p0.78p13,646,116
Oct 6, 20250.74p0.78p0.74p0.75p11,424,243
Oct 3, 20250.73p0.75p0.71p0.74p6,735,739
Oct 2, 20250.72p0.73p0.71p0.73p7,314,828
Oct 1, 20250.73p0.75p0.71p0.72p5,694,379
Sep 30, 20250.72p0.75p0.67p0.73p20,083,597
Sep 29, 20250.74p0.75p0.71p0.71p19,222,555
Sep 26, 20250.76p0.77p0.70p0.73p23,859,709
Sep 25, 20250.76p0.76p0.75p0.76p5,255,542
Sep 24, 20250.77p0.80p0.72p0.76p10,790,363
Sep 23, 20250.80p0.82p0.79p0.81p2,195,204
Sep 22, 20250.81p0.80p0.79p0.80p2,902,246
Sep 19, 20250.81p0.82p0.80p0.81p4,512,916
Sep 18, 20250.80p0.82p0.79p0.81p4,954,937
Sep 17, 20250.80p0.81p0.79p0.80p1,080,110
Sep 16, 20250.81p0.83p0.79p0.80p2,917,684
Sep 15, 20250.80p0.83p0.79p0.81p26,581,467
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC356.7614.05
Bluefield Solar Income Fund Limited76.025.28
Trainline PLC266.004.56
Lancashire Holdings Limited672.304.07
Metro Bank Holdings PLC112.463.17
Drax Group PLC730.502.60

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.83-5.03
Raspberry Pi Holdings PLC333.99-4.30
Oxford Biomedica PLC657.00-3.67
Playtech PLC239.50-3.23
Weir Group PLC2,796.00-2.92
Allianz Technology Trust PLC523.00-2.42