Petro Matad Limited (MATD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 9.90990990991 | 2.775 | 3.25 | 2.6 | 37094581 | 2.87218366 | DE |
| 4 | -0.3 | -8.9552238806 | 3.35 | 4.15 | 2.15 | 48863514 | 2.51961115 | DE |
| 12 | -0.7 | -18.6666666667 | 3.75 | 5.25 | 2.15 | 21035215 | 2.77964393 | DE |
| 26 | -0.8 | -20.7792207792 | 3.85 | 5.25 | 2.15 | 11310204 | 2.91987941 | DE |
| 52 | -2.25 | -42.4528301887 | 5.3 | 5.45 | 2.15 | 6731927 | 3.04467204 | DE |
| 156 | -0.175 | -5.42635658915 | 3.225 | 7.1 | 1.55 | 5843627 | 3.53075253 | DE |
| 260 | -5.5 | -64.3274853801 | 8.55 | 9.95 | 1.55 | 4574658 | 3.83922136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 3 | -0.1 | -3.23 | 2.975 | 3.25 | 2.925 | 36865174 |
| 1721061000 | 3.1 | 0.38 | 13.97 | 2.725 | 3.1 | 2.725 | 36442961 |
| 1720801800 | 2.72 | 0.07 | 2.64 | 2.65 | 2.75 | 2.6 | 21053640 |
| 1720715400 | 2.65 | -0.15 | -5.36 | 2.8 | 2.85 | 2.6 | 21556793 |
| 1720629000 | 2.8 | 0.05 | 1.82 | 2.775 | 2.975 | 2.75 | 69554336 |
| 1720542600 | 2.75 | -0.05 | -1.79 | 2.75 | 2.775 | 2.625 | 31402775 |
| 1720456200 | 2.8 | 0.18 | 6.67 | 2.625 | 2.85 | 2.625 | 48312786 |
| 1720197000 | 2.625 | 0.08 | 2.94 | 2.575 | 2.65 | 2.475 | 24550369 |
| 1720110600 | 2.55 | 0.04 | 1.59 | 2.575 | 2.65 | 2.525 | 55075401 |
| 1720024200 | 2.5099999 | 0.11 | 4.58 | 2.325 | 2.5099999 | 2.325 | 37108405 |
| 1719937800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.325 | 23160028 |
| 1719851400 | 2.4 | 0.05 | 2.13 | 2.3 | 2.45 | 2.275 | 58769924 |
| 1719592200 | 2.35 | -0.05 | -2.08 | 2.4 | 2.45 | 2.325 | 44262780 |
| 1719505800 | 2.4 | 0.14 | 6.19 | 2.225 | 2.425 | 2.225 | 83731837 |
| 1719419400 | 2.2599999 | -1.49 | -39.73 | 2.15 | 2.56 | 2.15 | 359959331 |
| 1719333000 | 3.75 | 0.2 | 5.63 | 3.55 | 3.8 | 3.55 | 6696340 |
| 1719246600 | 3.55 | -0.1 | -2.74 | 3.675 | 3.675 | 3.525 | 1836833 |
| 1718987400 | 3.65 | -0.13 | -3.31 | 3.775 | 3.775 | 3.6 | 4367759 |
| 1718901000 | 3.775 | 0.02 | 0.67 | 3.75 | 4.15 | 3.75 | 6701063 |
| 1718814600 | 3.75 | 0.2 | 5.63 | 3.35 | 3.85 | 3.35 | 5861749 |
| 1718728200 | 3.55 | 0.1 | 2.90 | 3.45 | 3.6 | 3.45 | 5060904 |
| 1718641800 | 3.45 | -0.1 | -2.82 | 3.55 | 3.7 | 3.45 | 5939481 |
| 1718382600 | 3.55 | -0.35 | -8.97 | 3.9 | 3.9 | 3.55 | 9172876 |
| 1718296200 | 3.9 | -0.15 | -3.70 | 4.05 | 4.05 | 3.9 | 4615251 |
| 1718209800 | 4.05 | -0.07 | -1.70 | 4.15 | 4.15 | 4.05 | 2093321 |
| 1718123400 | 4.12 | -0.03 | -0.72 | 4.15 | 4.15 | 3.9 | 8835727 |
| 1718037000 | 4.15 | -0.25 | -5.68 | 4.4 | 4.45 | 4.15 | 6262861 |
| 1717777800 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 4.4 | 3021929 |
| 1717691400 | 4.5 | 0 | 0.00 | 4.5 | 4.55 | 4.5 | 1420144 |
| 1717605000 | 4.5 | 0 | 0.00 | 4.5 | 4.7 | 4.45 | 2880119 |
| 1717518600 | 4.5 | 0 | 0.00 | 4.55 | 4.8 | 4.45 | 6596190 |
| 1717432200 | 4.5 | 0.3 | 7.14 | 4.25 | 4.8 | 4.25 | 7727030 |
| 1717173000 | 4.2 | -0.15 | -3.45 | 4.4 | 4.45 | 4.1 | 15731870 |
| 1717086600 | 4.35 | 0.2 | 4.82 | 4.2 | 5.25 | 4.13 | 37843674 |
| 1717000200 | 4.15 | 1.25 | 43.10 | 2.9 | 4.9 | 2.9 | 55315477 |
| 1716913800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1026867 |
| 1716568200 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.8 | 1168145 |
| 1716481800 | 3 | 0.1 | 3.45 | 2.9 | 3.1 | 2.84 | 3469255 |
| 1716395400 | 2.9 | 0.09 | 3.20 | 2.9 | 2.9 | 2.9 | 1586170 |
| 1716309000 | 2.81 | -0.09 | -3.10 | 2.9 | 2.9 | 2.81 | 1100889 |
| 1716222600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 587138 |
| 1715963400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1809874 |
| 1715877000 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.9 | 1883051 |
| 1715790600 | 3 | 0 | 0.00 | 3 | 3 | 2.95 | 1519763 |
| 1715704200 | 3 | 0 | 0.00 | 3 | 3.1 | 3 | 3479083 |
| 1715617800 | 3 | -0.15 | -4.76 | 3.15 | 3.15 | 2.9 | 6343597 |
| 1715358600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1487558 |
| 1715272200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.1 | 991791 |
| 1715185800 | 3.15 | 0.05 | 1.61 | 3.1 | 3.15 | 3.1 | 1800473 |
| 1715099400 | 3.1 | 0.05 | 1.64 | 3.05 | 3.15 | 3 | 1116254 |
| 1714753800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 534133 |
| 1714667400 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 1276390 |
| 1714581000 | 3.1 | 0.05 | 1.64 | 3.05 | 3.15 | 3.05 | 2213970 |
| 1714494600 | 3.05 | 0.15 | 5.17 | 2.9 | 3.05 | 2.9 | 2137092 |
| 1714408200 | 2.9 | -0.15 | -4.92 | 3.05 | 3.05 | 2.8 | 6735811 |
| 1714149000 | 3.05 | 0.1 | 3.39 | 2.95 | 3.3 | 2.95 | 5382644 |
| 1714062600 | 2.95 | -0.4 | -11.94 | 3 | 3.1349999 | 2.7 | 16839537 |
| 1713976200 | 3.35 | -0.4 | -10.67 | 3.75 | 3.75 | 3.35 | 5765832 |
| 1713889800 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 3514449 |
| 1713803400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 798724 |
| 1713544200 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 2944746 |
| 1713457800 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 2598620 |
| 1713371400 | 3.85 | 0 | 0.00 | 3.85 | 3.95 | 3.85 | 3816719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
