LSE - Delayed Quote GBp

Petro Matad Limited (MATD.L)

1.8500
+0.0250
+(1.37%)
At close: 3:56:28 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.85001.90001.80001.85001.85002,474,987
May 8, 20251.80001.85001.75001.82501.82501,105,327
May 7, 20251.85001.85001.77101.80001.80004,571,325
May 6, 20251.85001.90001.82501.90001.90002,592,257
May 2, 20251.85001.88001.82501.85001.85003,006,174
May 1, 20251.87501.90001.80001.85001.85004,485,857
Apr 30, 20251.92501.95001.85101.87501.87504,450,409
Apr 29, 20251.92502.00001.90001.92501.92509,921,941
Apr 28, 20251.70002.45001.64001.90001.900059,808,846
Apr 25, 20251.57501.60001.55101.60001.60002,096,041
Apr 24, 20251.62501.65001.55001.58001.58002,075,928
Apr 23, 20251.62501.70001.55001.62501.62502,757,318
Apr 22, 20251.70001.75001.55301.65001.65003,764,607
Apr 17, 20251.62501.75001.65001.70001.70003,434,993
Apr 16, 20251.50001.65001.47701.62501.62505,450,408
Apr 15, 20251.50001.55001.45001.50001.50002,924,183
Apr 14, 20251.57501.64001.45501.50001.50002,486,663
Apr 11, 20251.52501.63001.53301.57501.57502,081,600
Apr 10, 20251.50001.60001.48001.52501.52502,146,922
Apr 9, 20251.57501.60001.45001.55001.55004,737,237
Apr 8, 20251.47501.65001.48101.57501.57505,927,056
Apr 7, 20251.45001.50001.41501.47501.475013,801,628
Apr 4, 20251.65001.70001.50001.52501.52505,660,647
Apr 3, 20251.80001.85001.65001.65001.65002,134,297
Apr 2, 20251.80001.81901.75501.80001.80001,154,905
Apr 1, 20251.85001.83901.75001.80001.80002,534,457
Mar 31, 20251.82501.90001.80501.85001.85002,233,704
Mar 28, 20251.87501.90001.80001.82501.82504,771,605
Mar 27, 20251.85001.95001.80001.87501.87503,758,843
Mar 26, 20251.92502.00001.81201.85001.85002,913,995
Mar 25, 20251.90002.00001.86501.92501.92501,714,969
Mar 24, 20251.90002.05001.85001.90001.900011,475,631
Mar 21, 20251.75002.07501.72501.90001.900016,616,232
Mar 20, 20251.70001.80001.66001.75001.75003,308,992
Mar 19, 20251.70001.75001.65001.70001.70003,195,855
Mar 18, 20251.47501.82801.45001.70001.700019,000,011
Mar 17, 20251.47501.55001.43001.47501.47501,380,490
Mar 14, 20251.45001.55001.40001.47501.47502,084,737
Mar 13, 20251.60001.70001.42201.45001.45007,990,631
Mar 12, 20251.57501.65001.55001.57501.57502,507,782
Mar 11, 20251.67501.66501.53301.57501.57507,982,009
Mar 10, 20251.77501.80001.65001.67501.67502,929,528
Mar 7, 20251.92502.00001.75001.77501.77507,519,381
Mar 6, 20252.57502.50001.70001.92501.925043,854,741
Mar 5, 20251.50002.31501.50002.24002.240039,089,072
Mar 4, 20251.45001.53001.40001.50001.50007,164,209
Mar 3, 20251.35001.50001.32601.45001.45002,788,066
Feb 28, 20251.32501.40001.30001.40001.40002,878,009
Feb 27, 20251.32501.35001.30001.32501.32501,035,183
Feb 26, 20251.32501.33501.25001.32501.32502,493,680
Feb 25, 20251.32501.35001.25001.30001.30001,163,094
Feb 24, 20251.32501.35001.30001.30001.30001,292,313
Feb 21, 20251.32501.38001.27001.30001.30002,444,917
Feb 20, 20251.32501.33001.30501.32501.32502,570,761
Feb 19, 20251.32501.35001.30001.32501.32501,796,109
Feb 18, 20251.32501.35001.30001.32501.32501,583,867
Feb 17, 20251.37501.40001.30001.32501.32501,374,561
Feb 14, 20251.50001.50801.31001.43001.43007,320,360
Feb 13, 20251.57501.60001.48101.50001.50004,665,116
Feb 12, 20251.40001.60001.38601.57501.575012,615,185
Feb 11, 20251.37501.45001.37001.45001.45002,091,106
Feb 10, 20251.32501.40001.25001.35001.35001,817,758
Feb 7, 20251.25001.40001.20001.32501.32504,721,659
Feb 6, 20251.25001.30001.20001.25001.25003,085,899
Feb 5, 20251.37501.45001.21001.30001.30006,881,200
Feb 4, 20251.27501.30001.17101.27501.27507,403,324
Feb 3, 20251.30001.31001.25001.27501.27504,051,657
Jan 31, 20251.30001.32501.27801.30001.30001,223,097
Jan 30, 20251.32501.37501.27001.30001.30004,854,904
Jan 29, 20251.37501.40001.30001.32501.32503,710,985
Jan 28, 20251.37501.40001.30001.37501.37503,804,993
Jan 27, 20251.37501.37401.35001.35001.35002,352,798
Jan 24, 20251.40001.45001.33201.37501.37502,555,802
Jan 23, 20251.40001.45001.35001.40001.4000989,446
Jan 22, 20251.40001.45001.37601.40001.4000968,668
Jan 21, 20251.35001.42501.35001.40001.400010,911,468
Jan 20, 20251.37501.40001.33601.37501.37503,523,559
Jan 17, 20251.37501.44001.35001.37501.37505,936,137
Jan 16, 20251.62501.75001.34001.40001.400014,374,807
Jan 15, 20251.50001.55001.40101.45001.45002,067,518
Jan 14, 20251.55001.60001.45501.50001.50003,056,886
Jan 13, 20251.57501.65001.50301.55001.55001,220,085
Jan 10, 20251.60001.65001.55801.57501.57501,305,315
Jan 9, 20251.55001.65001.53301.60001.60001,578,607
Jan 8, 20251.55001.60001.54601.55001.5500478,911
Jan 7, 20251.60001.65001.56101.55001.55001,452,897
Jan 6, 20251.52501.65001.50001.60001.60005,974,319
Jan 3, 20251.50001.55001.42501.50001.50004,909,256
Jan 2, 20251.52501.55001.45001.50001.50001,815,741
Dec 31, 20241.52501.59001.49601.52501.5250324,888
Dec 30, 20241.50001.60001.45001.52501.52501,140,845
Dec 27, 20241.47501.59001.45001.50001.50004,604,585
Dec 24, 20241.47501.50001.42001.47501.4750716,861
Dec 23, 20241.47501.50001.42001.47501.47501,414,660
Dec 20, 20241.55001.60001.45001.47501.47501,342,151
Dec 19, 20241.55001.60001.50001.55001.55001,234,404
Dec 18, 20241.50001.63001.45001.60001.60004,865,064
Dec 17, 20241.50001.53301.47701.50001.50002,013,314
Dec 16, 20241.47501.55001.45001.50001.50002,602,187
Dec 13, 20241.52501.60001.45001.50001.50003,867,823
Dec 12, 20241.47501.60001.45001.52501.52504,066,964
Dec 11, 20241.55001.60001.46601.47501.47505,847,018
Dec 10, 20241.62501.66501.52001.55001.55004,784,898
Dec 9, 20241.65001.75001.60001.62501.62507,855,891
Dec 6, 20241.47501.70001.48001.70001.700018,053,823
Dec 5, 20241.32501.50001.35001.50001.50005,201,527
Dec 4, 20241.35001.40001.32601.37001.37002,769,266
Dec 3, 20241.35001.45001.30001.35001.35004,656,443
Dec 2, 20241.37501.40001.34101.40001.40007,840,636
Nov 29, 20241.37501.40001.33301.37501.37504,000,347
Nov 28, 20241.37501.45001.32501.37501.37505,928,702
Nov 27, 20241.50001.46801.30001.37501.37505,472,932
Nov 26, 20241.52501.60001.45001.50001.50003,983,334
Nov 25, 20241.52501.60001.45001.52501.52506,803,893
Nov 22, 20241.47501.55001.45001.52501.52503,779,619
Nov 21, 20241.42501.55001.40001.47501.47507,686,475
Nov 20, 20241.45001.50001.36501.42501.42507,022,225
Nov 19, 20241.52501.55001.40001.47001.470015,131,937
Nov 18, 20241.50001.60001.45001.52501.525026,444,264
Nov 15, 20241.65001.70001.40001.60001.600030,257,435
Nov 14, 20242.30002.30001.60001.68001.680083,870,369
Nov 13, 20242.55002.60002.45002.50002.50003,979,223
Nov 12, 20242.50002.55002.35002.55002.55005,761,797
Nov 11, 20242.50002.70002.46802.50002.500010,087,477
Nov 8, 20242.40002.55002.35002.47502.47509,216,963
Nov 7, 20242.42502.45002.35002.40002.40004,039,040
Nov 6, 20242.55002.60002.40002.42502.42505,287,589
Nov 5, 20242.40002.75002.41802.55002.550019,852,274
Nov 4, 20242.25002.48502.20002.40002.40008,551,264
Nov 1, 20242.20002.30002.16102.25002.25006,263,321
Oct 31, 20242.25002.26902.11002.20002.200010,627,020
Oct 30, 20242.25002.30002.20002.25002.25003,013,072
Oct 29, 20242.32502.40002.20002.24002.24004,108,069
Oct 28, 20242.30002.40002.26002.35002.35006,340,324
Oct 25, 20242.50002.58202.25002.30002.300015,296,452
Oct 24, 20242.37502.46802.35302.37502.375010,276,791
Oct 23, 20242.42502.45002.35002.37502.37505,074,100
Oct 22, 20242.47502.60002.35002.45002.450021,942,925
Oct 21, 20242.30002.43502.21702.37502.37508,032,626
Oct 18, 20242.35002.35002.26702.30002.30003,942,629
Oct 17, 20242.32502.40002.25002.35002.35003,907,553
Oct 16, 20242.35002.55002.30002.30002.30004,866,532
Oct 15, 20242.45002.55002.33002.32502.32504,461,483
Oct 14, 20242.45002.55002.32002.42002.42004,690,979
Oct 11, 20242.45002.55002.40502.45002.45002,706,603
Oct 10, 20242.40002.55002.40002.45002.45005,216,391
Oct 9, 20242.42502.50002.33802.40002.40004,487,803
Oct 8, 20242.57502.56502.31902.45002.450016,669,529
Oct 7, 20242.52502.90002.45902.62502.625025,745,574
Oct 4, 20242.65002.70002.55602.60002.60007,569,977
Oct 3, 20242.52502.75002.52502.65002.650022,908,628
Oct 2, 20242.25002.55002.26002.50002.500015,175,377
Oct 1, 20242.37502.55002.20002.30002.300022,358,585
Sep 30, 20242.30002.35002.25002.25002.25005,080,161
Sep 27, 20242.15002.38302.10002.27502.275014,845,003
Sep 26, 20242.15002.20002.10002.15002.15002,807,355
Sep 25, 20242.20002.21102.11502.15002.15006,993,638
Sep 24, 20242.10002.30002.10002.17502.175013,558,703
Sep 23, 20242.25002.29402.02002.14002.140021,707,839
Sep 20, 20242.22502.30002.22602.22502.22504,423,153
Sep 19, 20242.15002.34502.17902.29002.290016,111,867
Sep 18, 20242.40002.40002.25002.35002.35003,126,826
Sep 17, 20242.27502.45002.28002.45002.450011,881,452
Sep 16, 20242.30002.40002.20002.27502.275015,067,433
Sep 13, 20242.35002.35002.25002.35002.35007,040,653
Sep 12, 20242.37502.44002.28802.35002.35008,905,411
Sep 11, 20242.37502.42902.25002.37502.375023,034,130
Sep 10, 20242.47502.50002.33002.40002.400015,289,007
Sep 9, 20242.90003.00002.40002.50002.500036,917,595
Sep 6, 20242.62502.80002.57802.67502.675016,583,790
Sep 5, 20242.57502.70002.60002.62502.625011,639,926
Sep 4, 20242.70002.75002.56602.59002.590025,713,648
Sep 3, 20242.75002.80002.70402.72502.72508,880,069
Sep 2, 20242.82502.85002.72002.75002.75006,955,086
Aug 30, 20242.82502.95002.81002.82502.825012,674,691
Aug 29, 20242.72502.88502.69102.83002.830021,234,466
Aug 28, 20242.75002.77802.68502.72502.725014,703,800
Aug 27, 20242.82502.88902.65002.75002.750024,550,626
Aug 23, 20242.82502.95002.76002.84002.840027,705,482
Aug 22, 20243.00003.50002.80002.95002.950072,897,805
Aug 21, 20242.72502.85002.70002.82502.82505,936,741
Aug 20, 20242.80002.85002.68802.72502.72506,996,785
Aug 19, 20242.65002.84502.56002.80002.800012,125,965
Aug 16, 20242.67502.80002.55002.55002.55009,084,786
Aug 15, 20242.65002.77502.61302.67502.67508,550,433
Aug 14, 20242.72502.77802.63102.65002.650010,805,488
Aug 13, 20242.82502.81802.71702.72502.72504,759,926
Aug 12, 20242.80002.96602.79202.82502.82509,006,857
Aug 9, 20242.77502.85002.75502.80002.80004,614,486
Aug 8, 20242.90002.91702.75002.77502.775011,070,618
Aug 7, 20242.67503.00002.69002.90002.900026,461,199
Aug 6, 20242.57502.75802.55002.65002.650011,392,244
Aug 5, 20242.72502.73302.47002.57502.575026,247,952
Aug 2, 20242.72502.87002.70002.72502.725013,218,333
Aug 1, 20242.75002.80002.67302.75002.75009,607,470
Jul 31, 20242.90002.95002.66602.80002.800027,583,067
Jul 30, 20242.85002.95002.80002.90002.900010,788,011
Jul 29, 20243.00003.03502.82102.85002.850010,674,066
Jul 26, 20243.00003.10002.86103.00003.000017,031,134
Jul 25, 20243.07503.11102.93203.05003.05009,629,650
Jul 24, 20243.05003.20003.01503.05003.050014,035,403
Jul 23, 20243.25003.30002.96003.05003.050049,722,286
Jul 22, 20242.87503.26802.80003.15003.150033,225,586
Jul 19, 20242.87502.95002.80002.87502.87505,137,957
Jul 18, 20242.95003.00002.85002.87502.875011,495,797
Jul 17, 20243.02503.10002.88002.95002.950018,021,161
Jul 16, 20242.97503.25002.95003.00003.000036,361,302
Jul 15, 20242.72503.10002.70003.10003.100036,292,961
Jul 12, 20242.65002.87702.60002.72002.720021,053,640
Jul 11, 20242.80002.80002.60002.65002.650021,331,793
Jul 10, 20242.77502.98502.77002.80002.800069,554,336
Jul 9, 20242.75002.78902.63002.75002.750031,200,295
Jul 8, 20242.62502.87002.60502.80002.800047,937,786
Jul 5, 20242.57502.70002.53302.62502.625024,550,369
Jul 4, 20242.57502.67902.49102.55002.550059,075,401
Jul 3, 20242.32502.52002.30002.51002.510034,708,405
Jul 2, 20242.40002.40002.00002.40002.400022,760,028
Jul 1, 20242.30002.48902.02302.40002.400058,769,924
Jun 28, 20242.40002.50002.33002.35002.350044,262,780
Jun 27, 20242.22502.45002.20002.40002.400086,331,837
Jun 26, 20242.15002.35002.10002.26002.2600344,964,783
Jun 25, 20243.55003.90003.50003.75003.75006,296,340
Jun 24, 20243.67503.70003.50003.55003.55001,836,833
Jun 21, 20243.77503.80803.50003.65003.65004,367,759
Jun 20, 20243.75004.18803.70003.77503.77506,701,063
Jun 19, 20243.35003.90003.30003.75003.75005,861,749
Jun 18, 20243.45003.66003.40003.55003.55005,060,904
Jun 17, 20243.55003.80003.40003.45003.45005,939,481
Jun 14, 20243.90003.91903.51503.55003.55009,172,876
Jun 13, 20244.05004.20003.80003.90003.90004,615,251
Jun 12, 20244.15004.20004.00004.05004.05002,093,321
Jun 11, 20244.15004.22903.81404.12004.12008,835,727
Jun 10, 20244.40004.60004.10004.15004.15005,948,823
Jun 7, 20244.50004.60004.30004.40004.40003,021,929
Jun 6, 20244.50004.60004.43004.50004.50001,420,144
Jun 5, 20244.50004.67504.42204.50004.50002,880,119
Jun 4, 20244.55004.85504.40004.50004.50006,596,190
Jun 3, 20244.25004.90004.20004.50004.50007,727,030
May 31, 20244.40004.50004.00004.20004.200015,731,870
May 30, 20244.20005.40004.10004.35004.350037,843,674
May 29, 20242.90005.00002.80004.15004.150054,745,597
May 28, 20242.90003.00002.86002.90002.90001,026,867
May 24, 20243.00003.03002.80002.90002.90001,168,145
May 23, 20242.90003.17102.85003.00003.00003,469,255
May 22, 20242.90002.96002.80002.90002.90001,586,170
May 21, 20242.90003.00002.81002.81002.81001,100,889
May 20, 20242.90002.95002.86102.90002.9000587,138
May 17, 20242.90003.00002.80002.90002.90001,809,874
May 16, 20243.00003.00002.90002.90002.90001,883,051
May 15, 20243.00003.10002.91203.00003.00001,519,763
May 14, 20243.00003.20002.90003.00003.00003,479,083
May 13, 20243.15003.20002.90003.00003.00006,343,597
May 10, 20243.15003.20003.11603.15003.15001,487,558
May 9, 20243.15003.20003.10003.15003.1500991,791

Related Tickers

CRCL.L Corcel Plc
0.2025
+1.25%
 
CVN.AX Carnarvon Energy Limited
0.1000
-4.76%
 
4YJ0.MU Spartan Delta Corp
1.7400
0.00%
 
DR0.SG Deutsche Rohstoff AG
35.20
+1.45%
 
UOG.L United Oil & Gas Plc
0.1400
0.00%
 
A3P.BE Serica Energy PLC
1.4700
+2.08%
 
RGPMF Enwell Energy plc
0.2100
0.00%
 
BNGLF Bengal Energy Ltd.
0.0054
0.00%
 
GENL.L Genel Energy plc
52.40
-1.87%
 
600777.SS Shandong Xinchao Energy Corporation Limited
3.2100
0.00%