Petro Matad Limited (MATD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 1.6393442623 | 1.525 | 1.625 | 1.5 | 2158010 | 1.58802385 | DE |
| 4 | 0.075 | 5.08474576271 | 1.475 | 1.625 | 1.425 | 2323182 | 1.53665889 | DE |
| 12 | -0.75 | -32.6086956522 | 2.3 | 2.7 | 1.325 | 8102797 | 1.85144436 | DE |
| 26 | -1.175 | -43.119266055 | 2.725 | 3.425 | 1.325 | 11915432 | 2.44174783 | DE |
| 52 | -2 | -56.338028169 | 3.55 | 5.25 | 1.325 | 11311145 | 2.66634933 | DE |
| 156 | -2.125 | -57.8231292517 | 3.675 | 7.1 | 1.325 | 7020619 | 3.28780641 | DE |
| 260 | -2.2 | -58.6666666667 | 3.75 | 9.25 | 1.325 | 5244385 | 3.36836173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1.575 | -0.03 | -1.56 | 1.6 | 1.625 | 1.575 | 1305315 |
| 1736443800 | 1.6 | 0.05 | 3.23 | 1.55 | 1.625 | 1.55 | 1578607 |
| 1736357400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 478911 |
| 1736271000 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 1452897 |
| 1736184600 | 1.6 | 0.1 | 6.67 | 1.525 | 1.625 | 1.5 | 5974319 |
| 1735925400 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.425 | 5733554 |
| 1735839000 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 1815741 |
| 1735666200 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 324888 |
| 1735579800 | 1.525 | 0.02 | 1.67 | 1.5 | 1.525 | 1.5 | 1140845 |
| 1735320600 | 1.5 | 0.02 | 1.69 | 1.475 | 1.55 | 1.445 | 4604585 |
| 1735061400 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 716861 |
| 1734975000 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1414660 |
| 1734715800 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.475 | 1342151 |
| 1734629400 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 1234404 |
| 1734543000 | 1.6 | 0.1 | 6.67 | 1.5 | 1.625 | 1.5 | 4865064 |
| 1734456600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 2013314 |
| 1734370200 | 1.5 | 0 | 0.00 | 1.475 | 1.5 | 1.475 | 3497981 |
| 1734111000 | 1.5 | -0.03 | -1.64 | 1.525 | 1.55 | 1.475 | 4127823 |
| 1734024600 | 1.525 | 0.05 | 3.39 | 1.475 | 1.575 | 1.475 | 4066964 |
| 1733938200 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.475 | 5847018 |
| 1733851800 | 1.55 | -0.08 | -4.62 | 1.625 | 1.65 | 1.525 | 4784898 |
| 1733765400 | 1.625 | -0.08 | -4.41 | 1.65 | 1.725 | 1.625 | 7855891 |
| 1733506200 | 1.7 | 0.2 | 13.33 | 1.475 | 1.7 | 1.475 | 18053823 |
| 1733419800 | 1.5 | 0.13 | 9.49 | 1.325 | 1.5 | 1.325 | 5778151 |
| 1733333400 | 1.37 | 0.02 | 1.48 | 1.35 | 1.375 | 1.325 | 2769266 |
| 1733247000 | 1.35 | -0.05 | -3.57 | 1.35 | 1.4175 | 1.325 | 4656443 |
| 1733160600 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.35 | 7840636 |
| 1732901400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 4000347 |
| 1732815000 | 1.375 | 0 | 0.00 | 1.375 | 1.4 | 1.375 | 5928702 |
| 1732728600 | 1.375 | -0.13 | -8.33 | 1.5 | 1.5 | 1.35 | 5472932 |
| 1732642200 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 3983334 |
| 1732555800 | 1.525 | 0 | 0.00 | 1.525 | 1.575 | 1.475 | 6803893 |
| 1732296600 | 1.525 | 0.05 | 3.39 | 1.475 | 1.525 | 1.465 | 3779619 |
| 1732210200 | 1.475 | 0.05 | 3.51 | 1.425 | 1.5 | 1.425 | 7686475 |
| 1732123800 | 1.425 | -0.05 | -3.06 | 1.45 | 1.45 | 1.425 | 7022225 |
| 1732037400 | 1.47 | -0.06 | -3.61 | 1.525 | 1.525 | 1.45 | 15131937 |
| 1731951000 | 1.525 | -0.08 | -4.69 | 1.5 | 1.6 | 1.475 | 26444264 |
| 1731691800 | 1.6 | -0.08 | -4.76 | 1.65 | 1.65 | 1.425 | 30257435 |
| 1731605400 | 1.68 | -0.82 | -32.80 | 2.3 | 2.3 | 1.625 | 84698299 |
| 1731519000 | 2.5 | -0.05 | -1.96 | 2.55 | 2.575 | 2.475 | 3979223 |
| 1731432600 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.4 | 5761797 |
| 1731346200 | 2.5 | 0.02 | 1.01 | 2.5 | 2.65 | 2.45 | 10087477 |
| 1731087000 | 2.475 | 0.08 | 3.13 | 2.4 | 2.55 | 2.4 | 9616963 |
| 1731000600 | 2.4 | -0.03 | -1.03 | 2.425 | 2.425 | 2.375 | 4039040 |
| 1730914200 | 2.425 | -0.13 | -4.90 | 2.55 | 2.55 | 2.425 | 5287589 |
| 1730827800 | 2.55 | 0.15 | 6.25 | 2.4 | 2.7 | 2.4 | 19852274 |
| 1730741400 | 2.4 | 0.15 | 6.67 | 2.25 | 2.475 | 2.25 | 8551264 |
| 1730482200 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.2 | 6263321 |
| 1730395800 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.125 | 10627020 |
| 1730309400 | 2.25 | 0.01 | 0.45 | 2.25 | 2.25 | 2.225 | 3013072 |
| 1730223000 | 2.24 | -0.11 | -4.68 | 2.325 | 2.325 | 2.24 | 4108069 |
| 1730136600 | 2.35 | 0.05 | 2.17 | 2.3 | 2.35 | 2.3 | 6340324 |
| 1729873800 | 2.3 | -0.1 | -4.17 | 2.5 | 2.575 | 2.275 | 15796452 |
| 1729787400 | 2.4 | 0.02 | 1.05 | 2.375 | 2.5 | 2.375 | 10324580 |
| 1729701000 | 2.375 | -0.08 | -3.06 | 2.425 | 2.425 | 2.375 | 5074100 |
| 1729614600 | 2.45 | 0.08 | 3.16 | 2.475 | 2.525 | 2.375 | 22942925 |
| 1729528200 | 2.375 | 0.08 | 3.26 | 2.3 | 2.4 | 2.225 | 8032626 |
| 1729269000 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.275 | 3942629 |
| 1729182600 | 2.35 | 0.05 | 2.17 | 2.325 | 2.375 | 2.275 | 3907553 |
| 1729096200 | 2.3 | -0.03 | -1.08 | 2.35 | 2.45 | 2.3 | 4866532 |
| 1729009800 | 2.325 | -0.1 | -3.93 | 2.45 | 2.45 | 2.325 | 4461483 |
| 1728923400 | 2.42 | -0.03 | -1.22 | 2.45 | 2.475 | 2.35 | 4690979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
