Petro Matad Ltd (MATD)

MATD
🏛️ Vereinigtes Königreich →
0.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 3.88 4.65 3.82 4.53 7.1M
2022-12-29 3.58 4.00 3.55 3.88 3.9M
2022-12-28 3.55 3.61 3.50 3.58 0.8M
2022-12-23 3.40 3.60 3.39 3.55 0.8M
2022-12-22 3.50 3.60 3.36 3.40 3.9M
2022-12-21 3.65 3.70 3.40 3.50 1.1M
2022-12-20 3.55 3.70 3.51 3.65 0.9M
2022-12-19 3.30 3.65 3.50 3.56 4.2M
2022-12-16 3.28 3.46 3.25 3.30 2.5M
2022-12-15 3.40 3.43 3.25 3.28 2.5M
2022-12-14 3.18 3.40 3.24 3.40 2.4M
2022-12-13 3.58 3.74 3.14 3.16 7.8M
2022-12-12 3.15 3.76 3.15 3.48 17.2M
2022-12-09 3.00 3.29 2.96 3.15 11.7M
2022-12-08 2.30 3.04 2.29 2.90 18.5M
2022-12-07 2.23 2.50 2.22 2.30 7.2M
2022-12-06 2.10 2.30 2.05 2.25 2.0M
2022-12-05 1.55 2.30 1.60 2.18 10.2M
2022-12-02 1.88 1.92 1.83 1.85 0.6M
2022-12-01 1.88 1.92 1.83 1.88 0.2M
2022-11-30 1.78 2.04 1.80 1.88 4.6M
2022-11-29 1.70 1.80 1.66 1.78 2.2M
2022-11-28 1.70 1.75 1.66 1.70 0.3M
2022-11-25 1.70 1.72 1.61 1.70 0.4M
2022-11-24 1.68 1.75 1.66 1.70 0.7M
2022-11-23 1.73 1.75 1.66 1.68 1.5M
2022-11-22 1.73 1.75 1.70 1.73 0.6M
2022-11-21 1.75 1.79 1.70 1.73 1.4M
2022-11-18 1.83 1.85 1.75 1.81 1.5M
2022-11-17 1.83 1.82 1.80 1.81 0.1M
2022-11-16 1.83 1.80 1.80 1.83 0.1M
2022-11-15 1.83 1.83 1.80 1.83 0.5M
2022-11-14 1.78 1.84 1.80 1.83 1.4M
2022-11-11 1.75 1.80 1.75 1.78 0.7M
2022-11-10 1.68 1.77 1.68 1.75 2.3M
2022-11-09 1.88 1.89 1.69 1.69 5.3M
2022-11-08 1.93 1.95 1.80 1.88 4.8M
2022-11-07 2.03 2.05 1.82 1.95 2.4M
2022-11-04 2.05 2.08 2.00 2.03 1.9M
2022-11-03 2.05 2.10 2.01 2.05 1.1M
2022-11-02 2.10 2.13 2.03 2.05 0.7M
2022-11-01 2.10 2.03 2.03 2.10 0.2M
2022-10-31 2.10 2.20 2.03 2.10 0.1M
2022-10-28 2.10 2.17 2.04 2.10 0.7M
2022-10-27 2.10 2.18 2.04 2.10 0.1M
2022-10-26 2.10 2.03 2.03 2.10 0.0M
2022-10-25 2.10 2.16 2.06 2.10 0.2M
2022-10-24 2.10 2.16 2.00 2.10 0.3M
2022-10-21 2.10 2.16 2.03 2.10 0.1M
2022-10-20 2.10 2.15 2.05 2.10 1.3M
2022-10-19 2.15 2.19 2.06 2.10 1.5M
2022-10-18 2.20 2.20 2.13 2.15 0.6M
2022-10-17 2.23 2.28 2.15 2.20 0.4M
2022-10-14 2.23 2.27 2.13 2.18 1.7M
2022-10-13 2.33 2.29 2.15 2.23 1.1M
2022-10-12 2.43 2.30 2.27 2.33 0.5M
2022-10-11 2.43 2.42 2.35 2.43 0.1M
2022-10-10 2.43 2.50 2.35 2.43 0.0M
2022-10-07 2.43 2.47 2.35 2.43 0.8M
2022-10-06 2.40 2.44 2.35 2.43 1.0M
2022-10-05 2.38 2.48 2.35 2.40 1.2M
2022-10-04 2.23 2.40 2.23 2.38 1.9M
2022-10-03 2.23 2.24 2.20 2.23 1.0M
2022-09-30 2.35 2.30 2.16 2.24 1.3M
2022-09-29 2.35 2.36 2.30 2.35 0.3M
2022-09-28 2.35 2.38 2.30 2.35 0.7M
2022-09-27 2.35 2.40 2.30 2.35 0.5M
2022-09-26 2.30 2.35 2.28 2.35 2.3M
2022-09-23 2.25 2.40 2.26 2.30 1.4M
2022-09-22 2.10 2.35 1.88 2.25 10.0M
2022-09-21 2.60 2.59 2.51 2.60 0.2M
2022-09-20 2.70 2.80 2.60 2.60 0.5M
2022-09-16 2.70 2.70 2.60 2.70 0.7M
2022-09-15 2.80 2.74 2.68 2.70 0.6M
2022-09-14 2.95 2.95 2.70 2.80 0.7M
2022-09-13 3.00 3.00 2.90 2.95 0.4M
2022-09-12 2.95 3.03 2.90 3.00 0.7M
2022-09-09 2.98 2.99 2.92 2.95 0.5M
2022-09-08 3.00 3.10 2.93 2.98 1.1M
2022-09-07 2.83 3.05 2.81 3.00 1.2M
2022-09-06 2.83 2.85 2.80 2.83 0.5M
2022-09-05 2.80 2.85 2.80 2.83 0.8M
2022-09-02 2.80 2.85 2.75 2.80 0.3M
2022-09-01 2.83 2.85 2.71 2.80 0.8M
2022-08-31 3.03 3.02 2.80 2.83 2.1M
2022-08-30 2.58 3.15 2.64 3.03 9.9M
2022-08-26 2.40 2.66 2.30 2.58 2.8M
2022-08-25 2.40 2.50 2.32 2.40 0.8M
2022-08-24 2.40 2.40 2.30 2.40 0.6M
2022-08-23 2.40 2.40 2.36 2.40 0.3M
2022-08-22 2.50 2.60 2.35 2.40 0.7M
2022-08-19 2.50 2.52 2.40 2.43 0.5M
2022-08-18 2.50 2.50 2.50 2.50 0.1M
2022-08-17 2.50 2.52 2.43 2.50 0.4M
2022-08-16 2.50 2.56 2.40 2.50 1.3M
2022-08-15 2.35 2.50 2.26 2.50 2.6M
2022-08-12 2.25 2.42 2.21 2.35 2.7M
2022-08-11 2.20 2.29 2.23 2.25 1.2M
2022-08-10 2.25 2.25 2.16 2.20 0.9M
2022-08-09 2.30 2.29 2.20 2.25 1.0M
2022-08-08 2.30 2.38 2.20 2.30 2.6M
2022-08-05 2.20 2.33 2.10 2.30 1.9M
2022-08-04 2.15 2.30 2.13 2.20 0.8M
2022-08-03 2.20 2.20 2.12 2.15 0.8M
2022-08-02 2.30 2.40 2.20 2.20 1.8M
2022-08-01 2.30 2.30 2.11 2.30 2.5M
2022-07-29 2.15 2.25 2.10 2.15 2.1M
2022-07-28 2.25 2.27 2.10 2.15 0.6M
2022-07-27 2.30 2.32 2.22 2.25 0.1M
2022-07-26 2.35 2.42 2.22 2.30 0.1M
2022-07-25 2.25 2.38 2.21 2.35 0.4M
2022-07-22 2.20 2.35 2.17 2.25 0.4M
2022-07-21 2.20 2.30 2.13 2.20 0.5M
2022-07-20 2.30 2.30 2.20 2.25 0.3M
2022-07-19 2.30 2.40 2.22 2.30 0.6M
2022-07-18 2.40 2.42 2.31 2.30 0.6M
2022-07-15 2.10 2.46 2.10 2.40 2.5M
2022-07-14 2.10 2.18 2.00 2.10 0.7M
2022-07-13 2.10 2.20 2.03 2.10 0.3M
2022-07-12 2.10 2.12 2.01 2.10 0.8M
2022-07-11 2.10 2.15 2.04 2.10 0.5M
2022-07-08 2.10 2.20 2.00 2.10 1.9M
2022-07-07 2.00 2.10 1.92 2.00 3.6M
2022-07-06 2.10 2.20 2.00 2.05 2.5M
2022-07-05 2.15 2.20 2.10 2.10 1.8M
2022-07-04 2.25 2.30 2.10 2.15 1.5M
2022-07-01 2.30 2.39 2.20 2.25 1.0M
2022-06-30 2.60 2.62 2.30 2.50 1.9M
2022-06-29 2.70 2.70 2.50 2.60 1.5M
2022-06-28 2.60 2.74 2.56 2.70 1.3M
2022-06-27 2.85 2.90 2.50 2.60 3.8M
2022-06-24 2.90 3.00 2.75 2.85 1.3M
2022-06-23 2.90 2.98 2.84 2.90 0.7M
2022-06-22 2.95 2.98 2.80 2.90 0.3M
2022-06-21 2.85 3.00 2.81 2.95 0.8M
2022-06-20 2.90 2.92 2.80 2.85 0.8M
2022-06-17 2.90 3.00 2.85 2.90 0.6M
2022-06-16 3.00 3.05 2.88 2.93 0.8M
2022-06-15 3.15 3.10 2.90 2.90 0.5M
2022-06-14 3.15 3.17 3.10 3.15 0.2M
2022-06-13 3.20 3.28 3.03 3.15 1.7M
2022-06-10 2.95 3.30 2.93 3.25 2.9M
2022-06-09 2.90 3.00 2.90 2.95 0.4M
2022-06-08 2.90 3.00 2.88 2.90 1.1M
2022-06-07 3.00 3.10 2.85 2.90 2.0M
2022-06-06 3.10 3.20 2.85 3.00 2.1M
2022-06-01 3.10 3.20 3.02 3.02 1.3M
2022-05-31 3.10 3.17 3.06 3.10 0.6M
2022-05-30 3.10 3.19 3.00 3.10 0.9M
2022-05-27 2.95 3.10 2.90 3.05 1.2M
2022-05-26 3.10 3.19 2.91 2.95 5.4M
2022-05-25 3.25 3.28 3.03 3.10 2.2M
2022-05-24 3.45 3.40 3.20 3.25 1.2M
2022-05-23 3.10 3.60 3.02 3.45 4.3M
2022-05-20 3.05 3.20 3.01 3.04 1.4M
2022-05-19 3.10 3.20 3.02 3.05 0.6M
2022-05-18 3.10 3.16 3.02 3.10 1.0M
2022-05-17 3.15 3.17 3.01 3.10 1.6M
2022-05-16 3.15 3.30 3.12 3.15 2.6M
2022-05-13 3.10 3.20 3.01 3.15 1.6M
2022-05-12 3.15 3.20 3.03 3.10 1.8M
2022-05-11 3.23 3.35 3.10 3.15 2.5M
2022-05-10 3.15 3.26 3.17 3.23 1.6M
2022-05-09 3.55 3.60 3.10 3.15 9.1M
2022-05-06 3.55 3.66 3.43 3.55 4.9M
2022-05-05 3.35 3.90 3.28 3.58 12.8M
2022-05-04 4.00 4.10 3.95 4.10 1.5M
2022-05-03 4.20 4.40 3.83 4.10 6.6M
2022-04-29 4.35 4.50 4.11 4.40 3.8M
2022-04-28 4.15 4.50 4.14 4.32 3.9M
2022-04-27 4.25 4.30 4.10 4.15 2.9M
2022-04-26 4.35 4.40 4.20 4.28 2.4M
2022-04-25 4.40 4.47 4.30 4.35 2.5M
2022-04-22 4.45 4.60 4.22 4.40 6.9M
2022-04-21 4.15 4.59 4.10 4.45 4.5M
2022-04-20 4.20 4.30 4.01 4.15 1.6M
2022-04-19 4.10 4.28 4.10 4.12 1.7M
2022-04-14 4.20 4.26 4.00 4.05 2.9M
2022-04-13 4.15 4.40 4.00 4.20 6.1M
2022-04-12 4.50 4.60 4.10 4.14 7.4M
2022-04-11 4.50 4.80 4.50 4.55 7.2M
2022-04-08 4.25 4.90 4.24 4.55 20.5M
2022-04-07 4.05 4.30 4.02 4.25 5.9M
2022-04-06 3.75 4.10 3.71 4.05 9.3M
2022-04-05 3.80 3.83 3.65 3.75 3.1M
2022-04-04 3.90 3.97 3.71 3.80 3.0M
2022-04-01 3.75 4.00 3.80 3.90 3.0M
2022-03-31 3.90 4.00 3.74 3.75 4.1M
2022-03-30 3.90 4.00 3.85 3.90 1.6M
2022-03-29 4.05 4.05 3.82 3.94 3.8M
2022-03-28 3.95 4.10 3.90 4.05 4.7M
2022-03-25 4.05 4.10 3.83 3.95 7.8M
2022-03-24 3.95 4.08 3.80 4.05 2.0M
2022-03-23 4.20 4.30 3.91 4.10 2.8M
2022-03-22 4.00 4.29 3.80 4.20 5.4M
2022-03-21 3.65 4.09 3.50 4.00 4.9M
2022-03-18 3.45 3.77 3.30 3.70 2.4M
2022-03-17 3.55 3.60 3.33 3.45 2.3M
2022-03-16 3.35 3.70 3.40 3.40 2.9M
2022-03-15 3.35 3.50 3.22 3.35 2.1M
2022-03-14 3.45 3.60 3.20 3.40 8.6M
2022-03-11 3.55 3.70 3.32 3.45 2.0M
2022-03-10 3.45 3.74 3.31 3.55 3.6M
2022-03-09 3.78 3.85 3.30 3.45 11.2M
2022-03-08 3.78 3.90 3.60 3.70 4.8M
2022-03-07 4.00 4.05 3.60 3.65 4.8M
2022-03-04 4.05 4.10 3.60 3.90 11.4M
2022-03-03 4.30 4.40 3.96 4.05 6.5M
2022-03-02 4.40 4.65 4.20 4.25 5.6M
2022-03-01 4.05 4.50 4.09 4.35 8.7M
2022-02-28 3.93 4.45 3.96 4.05 8.3M
2022-02-25 3.75 4.00 3.26 3.90 19.3M
2022-02-24 4.45 4.60 3.92 4.05 9.6M
2022-02-23 4.58 4.58 4.30 4.50 3.5M
2022-02-22 4.60 4.70 4.20 4.58 4.3M
2022-02-21 4.35 4.90 4.21 4.60 7.0M
2022-02-18 4.50 4.80 4.15 4.38 6.0M
2022-02-17 4.00 4.80 3.96 4.50 7.2M
2022-02-16 3.95 4.18 3.91 4.00 5.7M
2022-02-15 3.95 4.05 3.70 3.89 5.3M
2022-02-14 4.33 4.35 3.90 4.30 7.0M
2022-02-11 4.55 4.60 4.30 4.33 4.9M
2022-02-10 4.65 5.00 4.56 4.59 14.1M
2022-02-09 4.45 4.70 4.45 4.70 3.5M
2022-02-08 4.75 5.10 4.41 4.48 14.2M
2022-02-07 4.45 5.00 4.41 4.75 11.6M
2022-02-04 4.25 4.60 4.20 4.45 5.6M
2022-02-03 4.05 4.50 4.00 4.25 10.6M
2022-02-02 3.88 4.10 3.87 4.06 4.7M
2022-02-01 3.70 4.00 3.72 3.88 5.9M
2022-01-31 3.58 3.84 3.53 3.70 5.0M
2022-01-28 3.55 3.64 3.40 3.58 5.3M
2022-01-27 3.65 3.70 3.51 3.55 2.3M
2022-01-26 3.70 3.90 3.60 3.65 3.7M
2022-01-25 3.50 4.10 3.32 3.70 7.5M
2022-01-24 3.90 3.95 3.30 3.41 6.9M
2022-01-21 4.10 4.18 3.70 3.90 10.2M
2022-01-20 4.15 4.40 3.80 4.18 29.4M
2022-01-19 4.40 4.85 4.10 4.20 28.0M
2022-01-18 3.93 4.60 3.85 4.40 20.6M
2022-01-17 3.60 4.00 3.56 3.80 13.6M
2022-01-14 3.68 3.75 3.51 3.60 8.1M
2022-01-13 3.68 4.00 3.63 3.65 19.0M
2022-01-12 3.55 3.75 3.50 3.61 8.5M
2022-01-11 3.33 3.70 3.35 3.50 5.1M
2022-01-10 3.38 3.67 3.30 3.50 14.7M
2022-01-07 3.23 3.45 3.18 3.30 2.0M
2022-01-06 3.35 3.30 3.15 3.23 4.1M
2022-01-05 3.33 3.60 3.15 3.35 18.1M
2022-01-04 3.13 3.35 3.06 3.30 12.4M