Petro Matad Limited (AIM:MATD)
London · Delayed Price · Currency is GBP · Price in GBX 0.8200
-0.0200 (-2.44%)
Aug 27, 2025, 4:35 PM GMT+1
Petro Matad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | 1.23% | 8,621,352 |
| Aug 22, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.82% | 3,475,920 |
| Aug 21, 2025 | 0.84 | 0.85 | 0.78 | 0.83 | 0.83 | -1.20% | 6,924,023 |
| Aug 20, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | - | 10,736,762 |
| Aug 19, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 1.21% | 22,573,378 |
| Aug 18, 2025 | 0.81 | 0.85 | 0.79 | 0.83 | 0.83 | 2.48% | 5,938,181 |
| Aug 15, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 1.26% | 2,638,685 |
| Aug 14, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.24% | 1,503,837 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | - | 3,173,287 |
| Aug 12, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | - | 1,362,226 |
| Aug 11, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 0.63% | 5,603,647 |
| Aug 8, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | - | 5,749,431 |
| Aug 7, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 1.91% | 5,468,764 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 1,771,102 |
| Aug 5, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | - | 4,392,639 |
| Aug 4, 2025 | 0.82 | 0.85 | 0.77 | 0.79 | 0.79 | -4.85% | 6,237,491 |
| Aug 1, 2025 | 0.79 | 0.84 | 0.78 | 0.83 | 0.83 | 6.45% | 29,882,991 |
| Jul 31, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | - | 23,384,663 |
| Jul 30, 2025 | 0.68 | 0.80 | 0.65 | 0.78 | 0.78 | - | 15,438,125 |
| Jul 29, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | - | 7,789,270 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 1.31% | 3,872,388 |
| Jul 25, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -1.29% | 3,398,539 |
| Jul 24, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 6.90% | 27,061,287 |
| Jul 23, 2025 | 0.77 | 0.80 | 0.71 | 0.73 | 0.73 | -5.84% | 13,063,110 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -0.65% | 2,519,598 |
| Jul 21, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | - | 32,664,641 |
| Jul 18, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | - | 5,198,746 |
| Jul 17, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | - | 3,681,306 |
| Jul 16, 2025 | 0.79 | 0.81 | 0.75 | 0.78 | 0.78 | -3.13% | 12,291,387 |
| Jul 15, 2025 | 0.81 | 0.85 | 0.79 | 0.80 | 0.80 | - | 11,395,325 |
| Jul 14, 2025 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -2.44% | 19,407,942 |
| Jul 11, 2025 | 0.80 | 0.85 | 0.78 | 0.82 | 0.82 | -25.45% | 74,392,734 |
| Jul 10, 2025 | 1.18 | 1.20 | 1.05 | 1.10 | 1.10 | -6.78% | 6,859,701 |
| Jul 9, 2025 | 1.20 | 1.22 | 1.10 | 1.18 | 1.18 | -5.60% | 9,621,629 |
| Jul 8, 2025 | 1.26 | 1.30 | 1.16 | 1.25 | 1.25 | -3.85% | 1,921,794 |
| Jul 7, 2025 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | -2.26% | 2,744,027 |
| Jul 4, 2025 | 1.26 | 1.33 | 1.21 | 1.33 | 1.33 | 4.72% | 2,838,153 |
| Jul 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 728,441 |
| Jul 2, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | - | 1,013,902 |
| Jul 1, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | - | 2,143,674 |
| Jun 30, 2025 | 1.33 | 1.40 | 1.25 | 1.27 | 1.27 | -7.97% | 6,038,519 |
| Jun 27, 2025 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 1,596,553 |
| Jun 26, 2025 | 1.20 | 1.40 | 1.15 | 1.35 | 1.35 | 6.30% | 8,501,723 |
| Jun 25, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 2,073,261 |
| Jun 24, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,983,210 |
| Jun 23, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 4,743,486 |
| Jun 20, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 7,087,014 |
| Jun 19, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | - | 12,727,070 |
| Jun 18, 2025 | 1.44 | 1.50 | 1.25 | 1.25 | 1.25 | -15.54% | 21,570,646 |
| Jun 17, 2025 | 1.53 | 1.53 | 1.43 | 1.48 | 1.48 | - | 921,511 |