LSE, MATD End of Day and Historical Share Prices [Petro Matad Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, MATD: Petro Matad Limited

04 Aug 2025

LAST: 0.7850	CHANGE: 0.04	OPEN: 0.8250	HIGH: 0.8500	ASK: 0.0000	VOLUME: 6.24M
LAST: 0.7850	CHG(%): 4.85	PREV: 0.8250	LOW: 0.7700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.7970	0.8200	0.7800	0.8000	4.72M
07 Aug 25	0.8000	0.8200	0.7800	0.8000	5.43M
06 Aug 25	0.7960	0.8000	0.7850	0.7850	1.77M
05 Aug 25	0.7900	0.8000	0.7700	0.7850	4.39M
04 Aug 25	0.7870	0.8500	0.7700	0.7850	6.24M
04 Aug 25	0.8250	0.8500	0.7700	0.7850	6.24M
01 Aug 25	0.7750	0.8390	0.7750	0.8250	29.88M
01 Aug 25	0.7900	0.8390	0.7800	0.8060	38.47M
31 Jul 25	0.7680	0.8000	0.7500	0.7750	23.38M
31 Jul 25	0.7750	0.8000	0.7500	0.7750	23.38M

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	1.99
MA20:	1.85
STO9:	63.01
RSI14:	66.67
WPR14:	100.00
MTM14:	0.15
ROC14:	1.08
Week High:	2.20
Week Low:	1.85