Singapore markets open in 22 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,180.34 +2,142.43 (+3.51%) CMC Crypto 200
1,304.52 +418.98 (+46.95%)
Petro Matad Limited (MATD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 3.8000 | 3.8000 | 1,045,608 |
| 17 Apr 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 3,816,719 |
| 16 Apr 2024 | 4.0500 | 4.1000 | 3.8000 | 3.8500 | 3.8500 | 4,652,586 |
| 15 Apr 2024 | 4.2000 | 4.3000 | 4.0000 | 4.0500 | 4.0500 | 2,177,347 |
| 12 Apr 2024 | 4.2500 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 2,268,796 |
| 11 Apr 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 2,944,818 |
| 10 Apr 2024 | 3.7000 | 4.3000 | 3.7150 | 4.2200 | 4.2200 | 7,244,068 |
| 09 Apr 2024 | 3.6500 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 3,844,273 |
| 08 Apr 2024 | 3.8250 | 3.9000 | 3.5500 | 3.6500 | 3.6500 | 3,730,992 |
| 05 Apr 2024 | 3.8000 | 3.8540 | 3.6000 | 3.8250 | 3.8250 | 510,785 |
| 04 Apr 2024 | 3.8750 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 1,144,441 |
| 03 Apr 2024 | 4.0000 | 4.0770 | 3.7530 | 3.8750 | 3.8750 | 4,908,739 |
| 02 Apr 2024 | 3.9500 | 4.1200 | 3.8000 | 4.0000 | 4.0000 | 2,208,327 |
| 28 Mar 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 2,649,496 |
| 27 Mar 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9600 | 3.9600 | 2,843,143 |
| 26 Mar 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 1,939,454 |
| 25 Mar 2024 | 4.2000 | 4.3000 | 3.8320 | 4.1000 | 4.1000 | 3,517,748 |
| 22 Mar 2024 | 3.9500 | 4.4000 | 3.8000 | 4.2000 | 4.2000 | 4,506,275 |
| 21 Mar 2024 | 4.0000 | 4.1000 | 3.8500 | 3.9500 | 3.9500 | 1,122,581 |
| 20 Mar 2024 | 4.2000 | 4.1640 | 3.9000 | 4.0000 | 4.0000 | 3,007,098 |
| 19 Mar 2024 | 4.2000 | 4.4000 | 4.0600 | 4.2000 | 4.2000 | 2,723,527 |
| 18 Mar 2024 | 4.0000 | 4.5000 | 3.8000 | 4.2500 | 4.2500 | 6,289,462 |
| 15 Mar 2024 | 4.1500 | 4.2000 | 3.7000 | 4.0000 | 4.0000 | 5,798,365 |
| 14 Mar 2024 | 3.3000 | 4.2000 | 3.2000 | 4.2000 | 4.2000 | 6,476,206 |
| 13 Mar 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3000 | 3.3000 | 1,010,887 |
| 12 Mar 2024 | 3.4500 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 265,453 |
| 11 Mar 2024 | 3.7000 | 3.8000 | 3.4000 | 3.4500 | 3.4500 | 1,845,513 |
| 08 Mar 2024 | 3.7000 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 1,940,100 |
| 07 Mar 2024 | 3.3500 | 3.9000 | 3.2480 | 3.7000 | 3.7000 | 6,175,209 |
| 06 Mar 2024 | 3.2500 | 3.4000 | 3.1000 | 3.3500 | 3.3500 | 1,076,479 |
| 05 Mar 2024 | 3.3000 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 2,467,514 |
| 04 Mar 2024 | 3.7000 | 3.8000 | 3.1320 | 3.3000 | 3.3000 | 3,681,138 |
| 01 Mar 2024 | 2.7500 | 4.0000 | 2.7000 | 3.7000 | 3.7000 | 18,479,604 |
| 29 Feb 2024 | 2.8000 | 2.8450 | 2.7100 | 2.7500 | 2.7500 | 2,547,897 |
| 28 Feb 2024 | 3.0000 | 3.1000 | 2.7500 | 2.8000 | 2.8000 | 3,491,920 |
| 27 Feb 2024 | 2.9000 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 669,055 |
| 26 Feb 2024 | 3.0000 | 3.0480 | 2.8500 | 2.9000 | 2.9000 | 2,075,157 |
| 23 Feb 2024 | 3.1000 | 3.1240 | 2.9060 | 3.0000 | 3.0000 | 3,959,498 |
| 22 Feb 2024 | 3.2000 | 3.2400 | 3.0600 | 3.1000 | 3.1000 | 1,094,216 |
| 21 Feb 2024 | 3.2000 | 3.3000 | 3.0600 | 3.2000 | 3.2000 | 869,411 |
| 20 Feb 2024 | 3.0500 | 3.3000 | 3.0020 | 3.2000 | 3.2000 | 2,430,996 |
| 19 Feb 2024 | 3.2000 | 3.2300 | 3.0150 | 3.0500 | 3.0500 | 2,430,845 |
| 16 Feb 2024 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 1,003,542 |
| 15 Feb 2024 | 3.4000 | 3.4000 | 3.1260 | 3.1500 | 3.1500 | 2,425,424 |
| 14 Feb 2024 | 3.4500 | 3.4400 | 3.3170 | 3.4000 | 3.4000 | 1,614,924 |
| 13 Feb 2024 | 3.4500 | 3.5000 | 3.3560 | 3.4500 | 3.4500 | 1,354,542 |
| 12 Feb 2024 | 3.4000 | 3.5000 | 3.2000 | 3.4500 | 3.4500 | 2,790,431 |
| 09 Feb 2024 | 3.3000 | 3.4500 | 3.2000 | 3.3500 | 3.3500 | 2,158,836 |
| 08 Feb 2024 | 3.4500 | 3.6000 | 3.2000 | 3.3600 | 3.3600 | 4,577,919 |
| 07 Feb 2024 | 3.5500 | 3.6000 | 3.4100 | 3.5400 | 3.5400 | 3,254,817 |
| 06 Feb 2024 | 3.7000 | 3.7980 | 3.5150 | 3.5500 | 3.5500 | 4,841,636 |
| 05 Feb 2024 | 3.7500 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 2,630,127 |
| 02 Feb 2024 | 3.8000 | 3.9000 | 3.7030 | 3.7700 | 3.7700 | 1,755,857 |
| 01 Feb 2024 | 3.7500 | 3.9000 | 3.6000 | 3.8000 | 3.8000 | 2,031,615 |
| 31 Jan 2024 | 3.8500 | 3.9160 | 3.7000 | 3.7500 | 3.7500 | 1,470,943 |
| 30 Jan 2024 | 3.9000 | 4.0000 | 3.8000 | 3.8200 | 3.8200 | 3,014,304 |
| 29 Jan 2024 | 4.0500 | 4.0650 | 3.8000 | 3.9000 | 3.9000 | 2,991,879 |
| 26 Jan 2024 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 1,454,039 |
| 25 Jan 2024 | 4.0000 | 4.0600 | 3.9880 | 4.0500 | 4.0500 | 782,029 |
| 24 Jan 2024 | 4.1000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 2,269,322 |
| 23 Jan 2024 | 4.1500 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 343,085 |
| 22 Jan 2024 | 4.2000 | 4.2990 | 4.0000 | 4.1500 | 4.1500 | 2,146,522 |
| 19 Jan 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 1,868,950 |
| 18 Jan 2024 | 4.1000 | 4.1700 | 3.9220 | 4.1000 | 4.1000 | 2,608,037 |
| 17 Jan 2024 | 3.8500 | 4.5000 | 3.7000 | 4.1000 | 4.1000 | 7,231,252 |
| 16 Jan 2024 | 3.8500 | 3.9240 | 3.7000 | 3.8500 | 3.8500 | 788,721 |
| 15 Jan 2024 | 3.7560 | 4.0000 | 3.5400 | 3.8400 | 3.8400 | 3,992,311 |
| 12 Jan 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 2,601,397 |
| 11 Jan 2024 | 3.8500 | 3.8700 | 3.6000 | 3.7000 | 3.7000 | 3,349,198 |
| 10 Jan 2024 | 3.9000 | 4.1000 | 3.8000 | 3.8000 | 3.8000 | 1,485,265 |
| 09 Jan 2024 | 4.0500 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 691,943 |
| 08 Jan 2024 | 4.0500 | 4.2000 | 3.8500 | 4.0500 | 4.0500 | 1,412,536 |
| 05 Jan 2024 | 4.0500 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 1,210,053 |
| 04 Jan 2024 | 4.0000 | 4.2000 | 3.9110 | 4.0500 | 4.0500 | 1,797,494 |
| 03 Jan 2024 | 4.1000 | 4.2250 | 3.9100 | 4.0000 | 4.0000 | 3,107,794 |
| 02 Jan 2024 | 4.1000 | 4.3000 | 4.0000 | 4.1700 | 4.1700 | 3,025,385 |
| 29 Dec 2023 | 4.1000 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 2,119,388 |
| 28 Dec 2023 | 4.0000 | 4.5000 | 3.9000 | 4.1000 | 4.1000 | 2,331,091 |
| 27 Dec 2023 | 4.0500 | 4.5000 | 3.9000 | 4.0000 | 4.0000 | 10,395,363 |
| 22 Dec 2023 | 3.9000 | 4.2000 | 3.7000 | 4.0500 | 4.0500 | 3,445,500 |
| 21 Dec 2023 | 3.6500 | 4.1000 | 3.5000 | 3.9000 | 3.9000 | 6,110,703 |
| 20 Dec 2023 | 3.4500 | 4.0000 | 3.3820 | 3.6500 | 3.6500 | 6,416,377 |
| 19 Dec 2023 | 2.8000 | 4.0000 | 2.8900 | 3.4500 | 3.4500 | 10,399,340 |
| 18 Dec 2023 | 3.0000 | 3.1000 | 2.8200 | 2.8500 | 2.8500 | 1,903,005 |
| 15 Dec 2023 | 2.9000 | 3.1000 | 2.8100 | 3.0000 | 3.0000 | 1,459,043 |
| 14 Dec 2023 | 3.0000 | 3.0000 | 2.8250 | 2.9800 | 2.9800 | 1,414,533 |
| 13 Dec 2023 | 3.0000 | 3.0170 | 2.9000 | 2.9000 | 2.9000 | 1,083,880 |
| 12 Dec 2023 | 3.1500 | 3.2000 | 2.8530 | 3.0000 | 3.0000 | 2,545,821 |
| 11 Dec 2023 | 3.2500 | 3.2980 | 3.1010 | 3.1500 | 3.1500 | 2,002,889 |
| 08 Dec 2023 | 3.3000 | 3.3500 | 3.2200 | 3.2500 | 3.2500 | 1,721,531 |
| 07 Dec 2023 | 3.3000 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 1,215,263 |
| 06 Dec 2023 | 3.4500 | 3.3700 | 3.2260 | 3.3000 | 3.3000 | 2,909,751 |
| 05 Dec 2023 | 3.5000 | 3.6000 | 3.3500 | 3.4500 | 3.4500 | 1,003,653 |
| 04 Dec 2023 | 3.5000 | 3.5700 | 3.4000 | 3.5000 | 3.5000 | 848,021 |
| 01 Dec 2023 | 3.6500 | 3.5800 | 3.3750 | 3.5000 | 3.5000 | 1,652,137 |
| 30 Nov 2023 | 3.5500 | 3.8170 | 3.5000 | 3.6000 | 3.6000 | 3,179,593 |
| 29 Nov 2023 | 3.2500 | 3.9000 | 3.2200 | 3.5500 | 3.5500 | 7,764,374 |
| 28 Nov 2023 | 3.6500 | 3.6000 | 3.2150 | 3.3000 | 3.3000 | 2,528,537 |
| 27 Nov 2023 | 3.7000 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 1,181,806 |
| 24 Nov 2023 | 3.4000 | 3.9000 | 3.4340 | 3.7000 | 3.7000 | 2,280,936 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.