1. Share Prices

  2. Mast Energy Developments PLC (MAST)

0.22p+0.00 (+0.00%)10 May 2024, 11:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mast Energy Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20240.21p0.22p0.20p0.21p1,822,437
May 9, 20240.21p0.23p0.20p0.21p3,220,258
May 8, 20240.23p0.25p0.21p0.21p11,860,761
May 7, 20240.25p0.30p0.20p0.30p32,952,150
May 3, 20240.33p0.35p0.30p0.33p2,131,484
May 2, 20240.35p0.40p0.30p0.33p4,953,184
May 1, 20240.38p0.40p0.35p0.35p2,515,281
Apr 30, 20240.38p0.40p0.35p0.38p6,854,000
Apr 29, 20240.50p0.51p0.39p0.38p8,329,077
Apr 26, 20240.42p0.55p0.45p0.47p25,054,706
Apr 25, 20240.38p0.40p0.35p0.38p3,242,345
Apr 24, 20240.38p0.40p0.36p0.38p737,762
Apr 23, 20240.38p0.40p0.35p0.38p377,691
Apr 22, 20240.38p0.40p0.35p0.38p3,402,986
Apr 19, 20240.38p0.40p0.35p0.38p2,210,326
Apr 18, 20240.42p0.45p0.35p0.38p9,622,791
Apr 17, 20240.42p0.45p0.40p0.42p4,445,384
Apr 16, 20240.45p0.45p0.40p0.42p5,373,200
Apr 15, 20240.47p0.50p0.40p0.45p8,344,495
Apr 12, 20240.57p0.65p0.40p0.47p18,902,864
Apr 11, 20240.33p0.65p0.35p0.55p110,497,607
Apr 10, 20240.30p0.35p0.27p0.30p3,197,501
Apr 9, 20240.28p0.30p0.28p0.30p1,741,294
Apr 8, 20240.25p0.30p0.25p0.28p2,710,397
Apr 5, 20240.28p0.30p0.20p0.25p3,176,617
Apr 4, 20240.30p0.30p0.25p0.28p4,860,983
Apr 3, 20240.33p0.35p0.25p0.30p2,015,884
Apr 2, 20240.33p0.35p0.30p0.33p1,178,231
Mar 28, 20240.33p0.35p0.30p0.30p1,410,109
Mar 27, 20240.38p0.40p0.30p0.33p7,604,775
Mar 26, 20240.38p0.40p0.35p0.38p1,252,619
Mar 25, 20240.38p0.40p0.34p0.38p1,529,973
Mar 22, 20240.38p0.40p0.35p0.38p273,436
Mar 21, 20240.38p0.38p0.35p0.38p354,589
Mar 20, 20240.38p0.40p0.35p0.38p961,707
Mar 19, 20240.38p0.40p0.35p0.38p2,577,889
Mar 18, 20240.38p0.40p0.35p0.38p658,147
Mar 15, 20240.35p0.40p0.35p0.38p2,163,284
Mar 14, 20240.35p0.40p0.40p0.35p3,234
Mar 13, 20240.38p0.39p0.35p0.35p1,425,122
Mar 12, 20240.35p0.40p0.34p0.38p2,220,168
Mar 11, 20240.40p0.40p0.30p0.35p3,345,314
Mar 8, 20240.38p0.45p0.35p0.40p6,299,858
Mar 7, 20240.42p0.45p0.35p0.38p6,808,373
Mar 6, 20240.42p0.45p0.40p0.42p6,365,943
Mar 5, 20240.43p0.47p0.40p0.42p6,359,776
Mar 4, 20240.47p0.60p0.40p0.43p17,901,355
Mar 1, 20240.50p0.50p0.43p0.47p10,431,256
Feb 29, 20240.45p0.60p0.45p0.47p29,329,956
Feb 28, 20240.33p0.63p0.38p0.47p125,972,319
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.