LSE - Delayed Quote • GBp
Petro Matad Limited (MATD.L)
At close: April 26 at 4:17 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.9500 | 3.4000 | 3.0000 | 3.0500 | 3.0500 | 5,382,644 |
| Apr 25, 2024 | 3.0000 | 3.0000 | 2.5500 | 2.9500 | 2.9500 | 16,839,537 |
| Apr 24, 2024 | 3.7500 | 3.7630 | 3.3400 | 3.3500 | 3.3500 | 5,765,832 |
| Apr 23, 2024 | 3.9000 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 3,514,449 |
| Apr 22, 2024 | 3.9000 | 3.9450 | 3.8000 | 3.9000 | 3.9000 | 798,724 |
| Apr 19, 2024 | 3.8000 | 3.9680 | 3.7660 | 3.9000 | 3.9000 | 2,944,746 |
| Apr 18, 2024 | 3.8500 | 3.8840 | 3.7550 | 3.8000 | 3.8000 | 2,598,620 |
| Apr 17, 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 3,816,719 |
| Apr 16, 2024 | 4.0500 | 4.1000 | 3.8000 | 3.8500 | 3.8500 | 4,652,586 |
| Apr 15, 2024 | 4.2000 | 4.3000 | 4.0000 | 4.0500 | 4.0500 | 2,177,347 |
| Apr 12, 2024 | 4.2500 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 2,268,796 |
| Apr 11, 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 2,944,818 |
| Apr 10, 2024 | 3.7000 | 4.3000 | 3.7150 | 4.2200 | 4.2200 | 7,244,068 |
| Apr 9, 2024 | 3.6500 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 3,844,273 |
| Apr 8, 2024 | 3.8250 | 3.9000 | 3.5500 | 3.6500 | 3.6500 | 3,730,992 |
| Apr 5, 2024 | 3.8000 | 3.8540 | 3.6000 | 3.8250 | 3.8250 | 510,785 |
| Apr 4, 2024 | 3.8750 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 1,144,441 |
| Apr 3, 2024 | 4.0000 | 4.0770 | 3.7530 | 3.8750 | 3.8750 | 4,908,739 |
| Apr 2, 2024 | 3.9500 | 4.1200 | 3.8000 | 4.0000 | 4.0000 | 2,208,327 |
| Mar 28, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 2,649,496 |
| Mar 27, 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9600 | 3.9600 | 2,843,143 |
| Mar 26, 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 1,939,454 |
| Mar 25, 2024 | 4.2000 | 4.3000 | 3.8320 | 4.1000 | 4.1000 | 3,517,748 |
| Mar 22, 2024 | 3.9500 | 4.4000 | 3.8000 | 4.2000 | 4.2000 | 4,506,275 |
| Mar 21, 2024 | 4.0000 | 4.1000 | 3.8500 | 3.9500 | 3.9500 | 1,122,581 |
| Mar 20, 2024 | 4.2000 | 4.1640 | 3.9000 | 4.0000 | 4.0000 | 3,007,098 |
| Mar 19, 2024 | 4.2000 | 4.4000 | 4.0600 | 4.2000 | 4.2000 | 2,723,527 |
| Mar 18, 2024 | 4.0000 | 4.5000 | 3.8000 | 4.2500 | 4.2500 | 6,289,462 |
| Mar 15, 2024 | 4.1500 | 4.2000 | 3.7000 | 4.0000 | 4.0000 | 5,798,365 |
| Mar 14, 2024 | 3.3000 | 4.2000 | 3.2000 | 4.2000 | 4.2000 | 6,476,206 |
| Mar 13, 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3000 | 3.3000 | 1,010,887 |
| Mar 12, 2024 | 3.4500 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 265,453 |
| Mar 11, 2024 | 3.7000 | 3.8000 | 3.4000 | 3.4500 | 3.4500 | 1,845,513 |
| Mar 8, 2024 | 3.7000 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 1,940,100 |
| Mar 7, 2024 | 3.3500 | 3.9000 | 3.2480 | 3.7000 | 3.7000 | 6,175,209 |
| Mar 6, 2024 | 3.2500 | 3.4000 | 3.1000 | 3.3500 | 3.3500 | 1,076,479 |
| Mar 5, 2024 | 3.3000 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 2,467,514 |
| Mar 4, 2024 | 3.7000 | 3.8000 | 3.1320 | 3.3000 | 3.3000 | 3,681,138 |
| Mar 1, 2024 | 2.7500 | 4.0000 | 2.7000 | 3.7000 | 3.7000 | 18,479,604 |
| Feb 29, 2024 | 2.8000 | 2.8450 | 2.7100 | 2.7500 | 2.7500 | 2,547,897 |
| Feb 28, 2024 | 3.0000 | 3.1000 | 2.7500 | 2.8000 | 2.8000 | 3,491,920 |
| Feb 27, 2024 | 2.9000 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 669,055 |
| Feb 26, 2024 | 3.0000 | 3.0480 | 2.8500 | 2.9000 | 2.9000 | 2,075,157 |
| Feb 23, 2024 | 3.1000 | 3.1240 | 2.9060 | 3.0000 | 3.0000 | 3,959,498 |
| Feb 22, 2024 | 3.2000 | 3.2400 | 3.0600 | 3.1000 | 3.1000 | 1,094,216 |
| Feb 21, 2024 | 3.2000 | 3.3000 | 3.0600 | 3.2000 | 3.2000 | 869,411 |
| Feb 20, 2024 | 3.0500 | 3.3000 | 3.0020 | 3.2000 | 3.2000 | 2,430,996 |
| Feb 19, 2024 | 3.2000 | 3.2300 | 3.0150 | 3.0500 | 3.0500 | 2,430,845 |
| Feb 16, 2024 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 1,003,542 |
| Feb 15, 2024 | 3.4000 | 3.4000 | 3.1260 | 3.1500 | 3.1500 | 2,425,424 |
| Feb 14, 2024 | 3.4500 | 3.4400 | 3.3170 | 3.4000 | 3.4000 | 1,614,924 |
| Feb 13, 2024 | 3.4500 | 3.5000 | 3.3560 | 3.4500 | 3.4500 | 1,354,542 |
| Feb 12, 2024 | 3.4000 | 3.5000 | 3.2000 | 3.4500 | 3.4500 | 2,790,431 |
| Feb 9, 2024 | 3.3000 | 3.4500 | 3.2000 | 3.3500 | 3.3500 | 2,158,836 |
| Feb 8, 2024 | 3.4500 | 3.6000 | 3.2000 | 3.3600 | 3.3600 | 4,577,919 |
| Feb 7, 2024 | 3.5500 | 3.6000 | 3.4100 | 3.5400 | 3.5400 | 3,254,817 |
| Feb 6, 2024 | 3.7000 | 3.7980 | 3.5150 | 3.5500 | 3.5500 | 4,841,636 |
| Feb 5, 2024 | 3.7500 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 2,630,127 |
| Feb 2, 2024 | 3.8000 | 3.9000 | 3.7030 | 3.7700 | 3.7700 | 1,755,857 |
| Feb 1, 2024 | 3.7500 | 3.9000 | 3.6000 | 3.8000 | 3.8000 | 2,031,615 |
| Jan 31, 2024 | 3.8500 | 3.9160 | 3.7000 | 3.7500 | 3.7500 | 1,470,943 |
| Jan 30, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.8200 | 3.8200 | 3,014,304 |
| Jan 29, 2024 | 4.0500 | 4.0650 | 3.8000 | 3.9000 | 3.9000 | 2,991,879 |
| Jan 26, 2024 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 1,454,039 |
| Jan 25, 2024 | 4.0000 | 4.0600 | 3.9880 | 4.0500 | 4.0500 | 782,029 |
| Jan 24, 2024 | 4.1000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 2,269,322 |
| Jan 23, 2024 | 4.1500 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 343,085 |
| Jan 22, 2024 | 4.2000 | 4.2990 | 4.0000 | 4.1500 | 4.1500 | 2,146,522 |
| Jan 19, 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 1,868,950 |
| Jan 18, 2024 | 4.1000 | 4.1700 | 3.9220 | 4.1000 | 4.1000 | 2,608,037 |
| Jan 17, 2024 | 3.8500 | 4.5000 | 3.7000 | 4.1000 | 4.1000 | 7,231,252 |
| Jan 16, 2024 | 3.8500 | 3.9240 | 3.7000 | 3.8500 | 3.8500 | 788,721 |
| Jan 15, 2024 | 3.7560 | 4.0000 | 3.5400 | 3.8400 | 3.8400 | 3,992,311 |
| Jan 12, 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 2,601,397 |
| Jan 11, 2024 | 3.8500 | 3.8700 | 3.6000 | 3.7000 | 3.7000 | 3,349,198 |
| Jan 10, 2024 | 3.9000 | 4.1000 | 3.8000 | 3.8000 | 3.8000 | 1,485,265 |
| Jan 9, 2024 | 4.0500 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 691,943 |
| Jan 8, 2024 | 4.0500 | 4.2000 | 3.8500 | 4.0500 | 4.0500 | 1,412,536 |
| Jan 5, 2024 | 4.0500 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 1,210,053 |
| Jan 4, 2024 | 4.0000 | 4.2000 | 3.9110 | 4.0500 | 4.0500 | 1,797,494 |
| Jan 3, 2024 | 4.1000 | 4.2250 | 3.9100 | 4.0000 | 4.0000 | 3,107,794 |
| Jan 2, 2024 | 4.1000 | 4.3000 | 4.0000 | 4.1700 | 4.1700 | 3,025,385 |
| Dec 29, 2023 | 4.1000 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 2,119,388 |
| Dec 28, 2023 | 4.0000 | 4.5000 | 3.9000 | 4.1000 | 4.1000 | 2,331,091 |
| Dec 27, 2023 | 4.0500 | 4.5000 | 3.9000 | 4.0000 | 4.0000 | 10,395,363 |
| Dec 22, 2023 | 3.9000 | 4.2000 | 3.7000 | 4.0500 | 4.0500 | 3,445,500 |
| Dec 21, 2023 | 3.6500 | 4.1000 | 3.5000 | 3.9000 | 3.9000 | 6,110,703 |
| Dec 20, 2023 | 3.4500 | 4.0000 | 3.3820 | 3.6500 | 3.6500 | 6,416,377 |
| Dec 19, 2023 | 2.8000 | 4.0000 | 2.8900 | 3.4500 | 3.4500 | 10,399,340 |
| Dec 18, 2023 | 3.0000 | 3.1000 | 2.8200 | 2.8500 | 2.8500 | 1,903,005 |
| Dec 15, 2023 | 2.9000 | 3.1000 | 2.8100 | 3.0000 | 3.0000 | 1,459,043 |
| Dec 14, 2023 | 3.0000 | 3.0000 | 2.8250 | 2.9800 | 2.9800 | 1,414,533 |
| Dec 13, 2023 | 3.0000 | 3.0170 | 2.9000 | 2.9000 | 2.9000 | 1,083,880 |
| Dec 12, 2023 | 3.1500 | 3.2000 | 2.8530 | 3.0000 | 3.0000 | 2,545,821 |
| Dec 11, 2023 | 3.2500 | 3.2980 | 3.1010 | 3.1500 | 3.1500 | 2,002,889 |
| Dec 8, 2023 | 3.3000 | 3.3500 | 3.2200 | 3.2500 | 3.2500 | 1,721,531 |
| Dec 7, 2023 | 3.3000 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 1,215,263 |
| Dec 6, 2023 | 3.4500 | 3.3700 | 3.2260 | 3.3000 | 3.3000 | 2,909,751 |
| Dec 5, 2023 | 3.5000 | 3.6000 | 3.3500 | 3.4500 | 3.4500 | 1,003,653 |
| Dec 4, 2023 | 3.5000 | 3.5700 | 3.4000 | 3.5000 | 3.5000 | 848,021 |
| Dec 1, 2023 | 3.6500 | 3.5800 | 3.3750 | 3.5000 | 3.5000 | 1,652,137 |
| Nov 30, 2023 | 3.5500 | 3.8170 | 3.5000 | 3.6000 | 3.6000 | 3,179,593 |
| Nov 29, 2023 | 3.2500 | 3.9000 | 3.2200 | 3.5500 | 3.5500 | 7,764,374 |
| Nov 28, 2023 | 3.6500 | 3.6000 | 3.2150 | 3.3000 | 3.3000 | 2,528,537 |
| Nov 27, 2023 | 3.7000 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 1,181,806 |
| Nov 24, 2023 | 3.4000 | 3.9000 | 3.4340 | 3.7000 | 3.7000 | 2,280,936 |
| Nov 23, 2023 | 3.5000 | 3.7000 | 3.3300 | 3.4000 | 3.4000 | 2,477,049 |
| Nov 22, 2023 | 3.7500 | 3.8000 | 3.4000 | 3.5000 | 3.5000 | 2,314,503 |
| Nov 21, 2023 | 3.2500 | 3.8000 | 3.3750 | 3.7500 | 3.7500 | 5,600,981 |
| Nov 20, 2023 | 3.1500 | 3.4000 | 3.0000 | 3.3000 | 3.3000 | 1,459,490 |
| Nov 17, 2023 | 2.9000 | 3.4000 | 2.9000 | 3.1500 | 3.1500 | 4,090,401 |
| Nov 16, 2023 | 2.7970 | 3.0000 | 2.7750 | 2.9000 | 2.9000 | 3,187,695 |
| Nov 15, 2023 | 2.6500 | 2.8000 | 2.6560 | 2.7500 | 2.7500 | 1,989,924 |
| Nov 14, 2023 | 2.6500 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 2,270,444 |
| Nov 13, 2023 | 2.6500 | 2.7000 | 2.6110 | 2.6500 | 2.6500 | 901,963 |
| Nov 10, 2023 | 2.6500 | 2.8780 | 2.6000 | 2.6500 | 2.6500 | 8,058,984 |
| Nov 9, 2023 | 2.8000 | 2.9000 | 2.6000 | 2.6000 | 2.6000 | 2,773,179 |
| Nov 8, 2023 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 2,993,885 |
| Nov 7, 2023 | 2.8500 | 2.9800 | 2.7000 | 2.8000 | 2.8000 | 792,155 |
| Nov 6, 2023 | 2.8500 | 3.1000 | 2.8750 | 2.8500 | 2.8500 | 1,092,505 |
| Nov 3, 2023 | 2.8000 | 3.0000 | 2.7070 | 2.8500 | 2.8500 | 1,627,264 |
| Nov 2, 2023 | 3.0000 | 3.0000 | 2.6000 | 2.7500 | 2.7500 | 2,151,211 |
| Nov 1, 2023 | 3.1000 | 3.2000 | 2.8350 | 3.0000 | 3.0000 | 372,869 |
| Oct 31, 2023 | 3.1000 | 3.1080 | 3.0000 | 3.1000 | 3.1000 | 183,986 |
| Oct 30, 2023 | 3.2000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 1,060,681 |
| Oct 27, 2023 | 2.8000 | 3.3000 | 2.8100 | 3.3000 | 3.3000 | 1,804,641 |
| Oct 26, 2023 | 2.8000 | 2.9000 | 2.7950 | 2.8000 | 2.8000 | 1,326,837 |
| Oct 25, 2023 | 2.8000 | 2.8900 | 2.7510 | 2.8000 | 2.8000 | 721,465 |
| Oct 24, 2023 | 2.9000 | 3.0000 | 2.7220 | 2.8000 | 2.8000 | 2,284,937 |
| Oct 23, 2023 | 2.9000 | 2.9350 | 2.8000 | 2.9000 | 2.9000 | 682,839 |
| Oct 20, 2023 | 2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 1,391,851 |
| Oct 19, 2023 | 2.9500 | 2.9400 | 2.9000 | 2.9500 | 2.9500 | 117,640 |
| Oct 18, 2023 | 3.0000 | 3.0150 | 2.8390 | 2.9500 | 2.9500 | 1,267,734 |
| Oct 17, 2023 | 3.0000 | 3.1000 | 2.9020 | 3.0000 | 3.0000 | 382,229 |
| Oct 16, 2023 | 3.0500 | 3.1000 | 2.9030 | 3.0000 | 3.0000 | 1,151,546 |
| Oct 13, 2023 | 3.0500 | 3.1000 | 2.9030 | 3.0500 | 3.0500 | 899,700 |
| Oct 12, 2023 | 3.1000 | 3.2000 | 2.9000 | 3.0000 | 3.0000 | 657,226 |
| Oct 11, 2023 | 3.1000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 988,801 |
| Oct 10, 2023 | 3.1000 | 3.1500 | 2.9120 | 3.1000 | 3.1000 | 524,922 |
| Oct 9, 2023 | 3.0500 | 3.1700 | 2.9100 | 3.0500 | 3.0500 | 275,599 |
| Oct 6, 2023 | 2.9500 | 3.0000 | 2.8800 | 2.9500 | 2.9500 | 283,298 |
| Oct 5, 2023 | 2.9500 | 2.9950 | 2.9000 | 2.9500 | 2.9500 | 485,011 |
| Oct 4, 2023 | 2.7500 | 3.0000 | 2.7120 | 2.9500 | 2.9500 | 2,102,354 |
| Oct 3, 2023 | 2.8500 | 2.8490 | 2.7000 | 2.7200 | 2.7200 | 2,422,637 |
| Oct 2, 2023 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 621,392 |
| Sep 29, 2023 | 2.8500 | 2.8950 | 2.7800 | 2.8500 | 2.8500 | 199,557 |
| Sep 28, 2023 | 2.8000 | 3.0000 | 2.6200 | 2.8800 | 2.8800 | 4,393,176 |
| Sep 27, 2023 | 3.2500 | 3.2300 | 3.1030 | 3.1500 | 3.1500 | 629,235 |
| Sep 26, 2023 | 3.3000 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 711,098 |
| Sep 25, 2023 | 3.1500 | 3.4000 | 3.1610 | 3.3000 | 3.3000 | 1,132,822 |
| Sep 22, 2023 | 3.1500 | 3.2330 | 3.1000 | 3.1500 | 3.1500 | 754,636 |
| Sep 21, 2023 | 3.1000 | 3.2000 | 3.0510 | 3.1400 | 3.1400 | 1,484,105 |
| Sep 20, 2023 | 3.1500 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 975,522 |
| Sep 19, 2023 | 3.3000 | 3.4000 | 3.1110 | 3.1500 | 3.1500 | 2,335,869 |
| Sep 18, 2023 | 3.2500 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 617,040 |
| Sep 15, 2023 | 3.5500 | 3.6000 | 3.2220 | 3.2500 | 3.2500 | 2,771,912 |
| Sep 14, 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 344,825 |
| Sep 13, 2023 | 3.5500 | 3.5580 | 3.5050 | 3.5500 | 3.5500 | 966,519 |
| Sep 12, 2023 | 3.6500 | 3.7000 | 3.5100 | 3.5400 | 3.5400 | 1,261,138 |
| Sep 11, 2023 | 3.7500 | 3.8500 | 3.5120 | 3.6500 | 3.6500 | 1,618,293 |
| Sep 8, 2023 | 3.7500 | 3.9000 | 3.6500 | 3.7500 | 3.7500 | 1,215,417 |
| Sep 7, 2023 | 3.5000 | 3.8750 | 3.4400 | 3.8300 | 3.8300 | 2,403,849 |
| Sep 6, 2023 | 3.7000 | 3.8000 | 3.4000 | 3.5000 | 3.5000 | 1,894,271 |
| Sep 5, 2023 | 3.9000 | 3.9700 | 3.6050 | 3.8000 | 3.8000 | 1,332,111 |
| Sep 4, 2023 | 3.9000 | 3.9790 | 3.8000 | 3.9000 | 3.9000 | 1,420,903 |
| Sep 1, 2023 | 3.9500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 1,070,343 |
| Aug 31, 2023 | 3.3500 | 4.0000 | 3.3000 | 3.9500 | 3.9500 | 2,467,776 |
| Aug 30, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 1,228,107 |
| Aug 29, 2023 | 3.5000 | 3.4220 | 3.2000 | 3.3000 | 3.3000 | 2,531,720 |
| Aug 25, 2023 | 3.5000 | 3.5800 | 3.4000 | 3.5000 | 3.5000 | 668,296 |
| Aug 24, 2023 | 3.5000 | 3.6000 | 3.3660 | 3.5000 | 3.5000 | 947,262 |
| Aug 23, 2023 | 3.6000 | 3.6900 | 3.4000 | 3.5000 | 3.5000 | 1,451,221 |
| Aug 22, 2023 | 3.7000 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 1,420,592 |
| Aug 21, 2023 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 756,164 |
| Aug 18, 2023 | 3.8000 | 3.8800 | 3.6000 | 3.7000 | 3.7000 | 1,168,781 |
| Aug 17, 2023 | 3.8000 | 3.9000 | 3.7000 | 3.8100 | 3.8100 | 784,329 |
| Aug 16, 2023 | 3.8000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 683,744 |
| Aug 15, 2023 | 3.8000 | 3.9000 | 3.7200 | 3.8000 | 3.8000 | 1,263,015 |
| Aug 14, 2023 | 4.1000 | 4.0000 | 3.6000 | 3.7000 | 3.7000 | 6,517,479 |
| Aug 11, 2023 | 4.4000 | 4.4000 | 3.6640 | 4.0000 | 4.0000 | 12,852,611 |
| Aug 10, 2023 | 4.4500 | 4.7540 | 4.4000 | 4.7000 | 4.7000 | 2,674,976 |
| Aug 9, 2023 | 4.5500 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 2,309,709 |
| Aug 8, 2023 | 4.6500 | 4.7670 | 4.5000 | 4.5500 | 4.5500 | 1,792,548 |
| Aug 7, 2023 | 4.2000 | 4.9000 | 4.2000 | 4.5000 | 4.5000 | 4,563,952 |
| Aug 4, 2023 | 4.3500 | 4.4000 | 4.1290 | 4.2000 | 4.2000 | 1,861,443 |
| Aug 3, 2023 | 4.3500 | 4.6000 | 4.2000 | 4.3500 | 4.3500 | 2,302,768 |
| Aug 2, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 1,463,525 |
| Aug 1, 2023 | 4.5500 | 4.6500 | 4.3000 | 4.5000 | 4.5000 | 1,607,925 |
| Jul 31, 2023 | 4.7000 | 4.8000 | 4.4000 | 4.5500 | 4.5500 | 1,529,253 |
| Jul 28, 2023 | 4.3000 | 5.1500 | 4.4000 | 4.7000 | 4.7000 | 6,747,651 |
| Jul 27, 2023 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 2,423,416 |
| Jul 26, 2023 | 4.6000 | 4.6500 | 4.2000 | 4.3000 | 4.3000 | 3,090,650 |
| Jul 25, 2023 | 4.7750 | 4.8500 | 4.5110 | 4.6000 | 4.6000 | 1,790,394 |
| Jul 24, 2023 | 4.7750 | 4.8500 | 4.6000 | 4.6000 | 4.6000 | 1,504,019 |
| Jul 21, 2023 | 4.9000 | 4.9800 | 4.6110 | 4.7000 | 4.7000 | 3,292,448 |
| Jul 20, 2023 | 5.1000 | 5.1000 | 4.8000 | 4.9000 | 4.9000 | 4,043,388 |
| Jul 19, 2023 | 4.9000 | 5.2980 | 5.0000 | 5.1000 | 5.1000 | 2,804,868 |
| Jul 18, 2023 | 5.1000 | 5.2000 | 4.7000 | 4.9000 | 4.9000 | 3,800,369 |
| Jul 17, 2023 | 5.3000 | 5.5000 | 5.0150 | 5.1000 | 5.1000 | 3,493,930 |
| Jul 14, 2023 | 5.1500 | 5.6500 | 5.1000 | 5.3000 | 5.3000 | 13,422,784 |
| Jul 13, 2023 | 4.2500 | 5.4000 | 4.2000 | 5.1500 | 5.1500 | 12,253,505 |
| Jul 12, 2023 | 4.2000 | 4.3000 | 4.1260 | 4.2500 | 4.2500 | 2,622,360 |
| Jul 11, 2023 | 4.4500 | 4.4880 | 4.0000 | 4.2000 | 4.2000 | 7,070,222 |
| Jul 10, 2023 | 1.6500 | 4.5000 | 1.7970 | 4.4100 | 4.4100 | 35,189,817 |
| Jul 7, 2023 | 5.7500 | 6.1000 | 4.6000 | 4.8500 | 4.8500 | 23,041,180 |
| Jul 6, 2023 | 4.8750 | 6.5000 | 4.9880 | 5.7000 | 5.7000 | 76,563,205 |
| Jul 5, 2023 | 3.8500 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 1,544,647 |
| Jul 4, 2023 | 3.9000 | 4.1000 | 3.7000 | 3.7000 | 3.7000 | 625,592 |
| Jul 3, 2023 | 4.2000 | 4.3000 | 3.8000 | 3.9000 | 3.9000 | 2,852,028 |
| Jun 30, 2023 | 3.6250 | 4.3000 | 3.5000 | 4.2000 | 4.2000 | 9,872,631 |
| Jun 29, 2023 | 3.6000 | 3.7000 | 3.4000 | 3.6250 | 3.6250 | 2,295,539 |
| Jun 28, 2023 | 3.8500 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 1,178,686 |
| Jun 27, 2023 | 3.8000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 751,723 |
| Jun 26, 2023 | 3.9500 | 3.9000 | 3.6100 | 3.7000 | 3.7000 | 1,868,314 |
| Jun 23, 2023 | 3.9250 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 2,989,163 |
| Jun 22, 2023 | 3.8250 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 2,502,444 |
| Jun 21, 2023 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 2,188,455 |
| Jun 20, 2023 | 3.9500 | 4.1000 | 3.8060 | 3.9100 | 3.9100 | 3,200,207 |
| Jun 19, 2023 | 4.2000 | 4.3000 | 3.9000 | 4.1000 | 4.1000 | 3,304,043 |
| Jun 16, 2023 | 4.0500 | 4.2320 | 4.0000 | 4.2000 | 4.2000 | 3,191,454 |
| Jun 15, 2023 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | 4.0000 | 3,127,060 |
| Jun 14, 2023 | 4.9000 | 4.9660 | 4.2580 | 4.3500 | 4.3500 | 16,480,714 |
| Jun 13, 2023 | 4.5000 | 5.0000 | 4.4550 | 4.7500 | 4.7500 | 6,832,082 |
| Jun 12, 2023 | 4.0250 | 4.6000 | 3.9000 | 4.4800 | 4.4800 | 5,875,331 |
| Jun 9, 2023 | 3.9500 | 4.0900 | 3.8000 | 4.0250 | 4.0250 | 4,686,578 |
| Jun 8, 2023 | 4.1250 | 4.2000 | 3.9000 | 3.9500 | 3.9500 | 3,958,193 |
| Jun 7, 2023 | 4.2250 | 4.2400 | 4.0500 | 4.1250 | 4.1250 | 6,091,648 |
| Jun 6, 2023 | 4.3750 | 4.4000 | 4.2000 | 4.2250 | 4.2250 | 3,238,704 |
| Jun 5, 2023 | 4.8000 | 4.8000 | 4.1500 | 4.3500 | 4.3500 | 12,314,466 |
| Jun 2, 2023 | 4.9250 | 4.9100 | 4.7000 | 4.8000 | 4.8000 | 1,077,493 |
| Jun 1, 2023 | 4.9500 | 5.1000 | 4.8500 | 4.9000 | 4.9000 | 1,692,911 |
| May 31, 2023 | 4.8500 | 5.0800 | 4.6150 | 4.9500 | 4.9500 | 3,877,919 |
| May 30, 2023 | 4.7500 | 5.1850 | 4.7220 | 4.8500 | 4.8500 | 4,575,408 |
| May 26, 2023 | 4.7500 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 2,047,410 |
| May 25, 2023 | 4.8500 | 4.9000 | 4.5000 | 4.8000 | 4.8000 | 3,525,956 |
| May 24, 2023 | 4.9500 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 2,754,532 |
| May 23, 2023 | 4.9500 | 5.1800 | 4.9000 | 4.9500 | 4.9500 | 5,603,284 |
| May 22, 2023 | 5.7000 | 5.7000 | 4.6000 | 4.9000 | 4.9000 | 56,501,772 |
| May 19, 2023 | 6.2500 | 6.3000 | 6.0150 | 6.1500 | 6.1500 | 4,296,820 |
| May 18, 2023 | 6.4000 | 6.5000 | 6.2000 | 6.2400 | 6.2400 | 4,786,105 |
| May 17, 2023 | 6.5500 | 6.5900 | 6.3130 | 6.5400 | 6.5400 | 3,671,171 |
| May 16, 2023 | 6.7000 | 7.0000 | 6.5000 | 6.5500 | 6.5500 | 2,485,819 |
| May 15, 2023 | 6.8000 | 7.1000 | 6.6000 | 6.6200 | 6.6200 | 8,373,386 |
| May 12, 2023 | 6.6000 | 7.1000 | 6.4000 | 7.1000 | 7.1000 | 14,109,103 |
| May 11, 2023 | 6.1000 | 6.7000 | 6.1150 | 6.5800 | 6.5800 | 7,143,275 |
| May 10, 2023 | 6.4500 | 6.5000 | 6.0000 | 6.1000 | 6.1000 | 5,119,495 |
| May 9, 2023 | 6.2000 | 6.7000 | 6.1000 | 6.4000 | 6.4000 | 9,515,709 |
| May 5, 2023 | 5.9000 | 6.5000 | 5.9280 | 6.2500 | 6.2500 | 11,928,052 |
| May 4, 2023 | 5.5000 | 6.2000 | 5.4000 | 6.0000 | 6.0000 | 10,595,751 |
| May 3, 2023 | 5.5000 | 5.6800 | 5.3000 | 5.5000 | 5.5000 | 4,376,589 |
| May 2, 2023 | 5.5000 | 5.7000 | 5.4000 | 5.5000 | 5.5000 | 4,661,201 |
| Apr 28, 2023 | 5.0000 | 5.5980 | 5.0250 | 5.1000 | 5.1000 | 4,116,579 |
| Apr 27, 2023 | 5.0500 | 5.3700 | 5.0000 | 5.0500 | 5.0500 | 3,655,646 |
| Apr 26, 2023 | 5.4500 | 5.5000 | 5.0000 | 5.0500 | 5.0500 | 5,915,612 |
Related Tickers
LOGP.L Lansdowne Oil & Gas plc
0.1000
+11.11%
LBE.L Longboat Energy plc
16.75
+3.08%
ZPHR.L Zephyr Energy plc
4.3500
-4.40%
JOG.L Jersey Oil and Gas Plc
151.00
-1.63%
PRD.L Predator Oil & Gas Holdings Plc
10.00
0.00%
TXP.L Touchstone Exploration Inc.
41.25
-2.37%
UPL.L Upland Resources Limited
4.4000
+2.33%
TMKEF TMK Energy Limited
0.0200
0.00%
GENLl.XC
GKPl.XC