Petro Matad Limited MATD
LSE · United Kingdom · Energy Minerals
GBp 0.8320+0.01 (+0.85%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.85 | +2.42% | GBp 0.81 | GBp 0.85 | GBp 0.81 | 66.96K |
| 2026-10-01 | GBp 0.82 | -5.71% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 20.66M |
| 2026-09-30 | GBp 0.88 | +8.02% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 1.08M |
| 2026-09-29 | GBp 0.81 | -4.71% | GBp 0.85 | GBp 0.90 | GBp 0.81 | 7.18M |
| 2026-09-28 | GBp 0.85 | -5.56% | GBp 0.85 | GBp 1.00 | GBp 0.80 | 24.74M |
| 2026-09-25 | GBp 0.90 | +5.88% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 6.18M |
| 2026-09-24 | GBp 0.85 | -8.11% | GBp 0.93 | GBp 0.95 | GBp 0.82 | 4.10M |
| 2026-09-23 | GBp 0.93 | -7.50% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 2.61M |
| 2026-09-22 | GBp 1.00 | -17.01% | GBp 0.80 | GBp 1.05 | GBp 0.70 | 22.12M |
| 2026-09-21 | GBp 1.21 | +17.56% | GBp 1.02 | GBp 1.21 | GBp 0.95 | 11.44M |
| 2026-09-18 | GBp 1.02 | +0.49% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.91M |
| 2026-09-17 | GBp 1.02 | -2.86% | GBp 1.05 | GBp 1.10 | GBp 1.02 | 1.75M |
| 2026-09-16 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.08 | GBp 1.00 | 338.90K |
| 2026-09-15 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 3.93M |
| 2026-09-14 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 2.28M |
| 2026-09-11 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 2.23M |
| 2026-09-10 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 0.96 | 1.35M |
| 2026-09-09 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 409.58K |
| 2026-09-08 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 3.89M |
| 2026-09-07 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 0.95 | 1.55M |
| 2026-09-04 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.02 | 476.58K |
| 2026-09-03 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 992.27K |
| 2026-09-02 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.10 | GBp 1.00 | 2.34M |
| 2026-09-01 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 2.27M |
| 2026-08-28 | GBp 1.02 | -4.65% | GBp 1.08 | GBp 1.10 | GBp 1.00 | 5.48M |
| 2026-08-27 | GBp 1.08 | +4.88% | GBp 1.02 | GBp 1.10 | GBp 1.02 | 1.63M |
| 2026-08-26 | GBp 1.02 | +2.50% | GBp 1.00 | GBp 1.05 | GBp 1.00 | 903.66K |
| 2026-08-25 | GBp 1.00 | -2.44% | GBp 1.02 | GBp 1.05 | GBp 0.95 | 3.64M |
| 2026-08-24 | GBp 1.02 | +2.50% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 1.18M |
| 2026-08-21 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 1.07M |
| 2026-08-20 | GBp 1.00 | -2.44% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 1.26M |
| 2026-08-19 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.05 | GBp 0.99 | 1.48M |
| 2026-08-18 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.05 | GBp 0.98 | 8.00M |
| 2026-08-17 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.05 | GBp 1.00 | 4.17M |
| 2026-08-14 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.05 | GBp 1.00 | 1.25M |
| 2026-08-13 | GBp 1.02 | -2.38% | GBp 1.10 | GBp 1.15 | GBp 0.96 | 8.83M |
| 2026-08-12 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 2.66M |
| 2026-08-11 | GBp 1.05 | +1.94% | GBp 1.08 | GBp 1.10 | GBp 1.00 | 2.27M |
| 2026-08-10 | GBp 1.03 | -4.19% | GBp 1.08 | GBp 1.10 | GBp 1.03 | 2.56M |
| 2026-08-07 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 1.49M |
| 2026-08-06 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 1.06M |
| 2026-08-05 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 2.82M |
| 2026-08-04 | GBp 1.08 | +7.50% | GBp 1.00 | GBp 1.10 | GBp 1.00 | 8.95M |
| 2026-08-03 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 4.32M |
| 2026-07-31 | GBp 1.00 | -6.98% | GBp 1.08 | GBp 1.10 | GBp 0.95 | 14.03M |
| 2026-07-30 | GBp 1.08 | +4.88% | GBp 1.02 | GBp 1.10 | GBp 1.05 | 2.54M |
| 2026-07-29 | GBp 1.02 | -4.65% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 4.97M |
| 2026-07-28 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 1.76M |
| 2026-07-27 | GBp 1.08 | -2.27% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 1.24M |
| 2026-07-24 | GBp 1.10 | +2.33% | GBp 1.08 | GBp 1.15 | GBp 1.05 | 2.96M |
| 2026-07-23 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 486.87K |
| 2026-07-22 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 1.16M |
| 2026-07-21 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.13 | GBp 1.05 | 1.59M |
| 2026-07-20 | GBp 1.08 | -2.27% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 932.00K |
| 2026-07-17 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 875.51K |
| 2026-07-16 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 689.70K |
| 2026-07-15 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.05 | 704.62K |
| 2026-07-14 | GBp 1.10 | +2.33% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 3.15M |
| 2026-07-13 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 1.39M |
| 2026-07-10 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 2.30M |
| 2026-07-09 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 1.35M |
| 2026-07-08 | GBp 1.08 | 0.00% | GBp 1.08 | GBp 1.10 | GBp 1.05 | 3.60M |
| 2026-07-07 | GBp 1.08 | -2.27% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 2.97M |
| 2026-07-06 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 2.28M |
| 2026-07-03 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 5.00M |
| 2026-07-02 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 452.00K |
| 2026-07-01 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.05 | 4.18M |
| 2026-06-30 | GBp 1.10 | -2.22% | GBp 1.13 | GBp 1.15 | GBp 1.05 | 3.19M |
| 2026-06-29 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.15 | GBp 1.10 | 1.03M |
| 2026-06-26 | GBp 1.13 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.10 | 2.45M |
| 2026-06-25 | GBp 1.13 | 0.00% | GBp 1.10 | GBp 1.15 | GBp 1.10 | 5.47M |
| 2026-06-24 | GBp 1.13 | -2.17% | GBp 1.13 | GBp 1.15 | GBp 1.10 | 1.69M |
| 2026-06-23 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 1.25M |
| 2026-06-22 | GBp 1.15 | +2.22% | GBp 1.13 | GBp 1.20 | GBp 1.10 | 1.34M |
| 2026-06-19 | GBp 1.13 | -2.17% | GBp 1.15 | GBp 1.18 | GBp 1.10 | 3.84M |
| 2026-06-18 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 2.69M |
| 2026-06-17 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 4.60M |
| 2026-06-16 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 6.04M |
| 2026-06-15 | GBp 1.15 | -2.13% | GBp 1.15 | GBp 1.20 | GBp 1.11 | 1.92M |
| 2026-06-12 | GBp 1.17 | -1.67% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 1.50M |
| 2026-06-11 | GBp 1.20 | -4.40% | GBp 1.25 | GBp 1.30 | GBp 1.18 | 2.16M |
| 2026-06-10 | GBp 1.25 | +4.17% | GBp 1.20 | GBp 1.30 | GBp 1.15 | 5.25M |
| 2026-06-09 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 1.45M |
| 2026-06-08 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.25 | GBp 1.15 | 3.36M |
| 2026-06-05 | GBp 1.17 | -2.08% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 5.43M |
| 2026-06-04 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 1.29M |
| 2026-06-03 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.20 | GBp 1.16 | 1.46M |
| 2026-06-02 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 3.45M |
| 2026-06-01 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 4.04M |
| 2026-05-29 | GBp 1.17 | -4.08% | GBp 1.23 | GBp 1.25 | GBp 1.15 | 9.86M |