1. Share Prices

  2. Mast Energy Developments PLC (MAST)

0.38p-0.05 (-11.76%)18 Apr 2024, 16:26
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
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
Feb 27, 20240.35p0.35p0.30p0.35p3,202,502
Feb 26, 20240.38p0.39p0.33p0.35p226,584
Feb 23, 20240.38p0.40p0.35p0.38p56,174
Feb 22, 20240.33p0.40p0.30p0.38p1,333,472
Feb 21, 20240.38p0.40p0.34p0.33p1,581,185
Feb 20, 20240.38p0.40p0.34p0.34p733,966
Feb 19, 20240.38p0.41p0.35p0.40p1,678,016
Feb 16, 20240.38p0.41p0.35p0.38p365,654
Feb 15, 20240.35p0.40p0.35p0.39p4,232,679
Feb 14, 20240.42p0.45p0.34p0.35p4,292,859
Feb 13, 20240.42p0.45p0.38p0.42p1,706,322
Feb 12, 20240.42p0.45p0.40p0.42p3,077,154
Feb 9, 20240.42p0.45p0.30p0.41p16,758,467
Feb 8, 20240.42p0.45p0.40p0.42p2,271,500
Feb 7, 20240.42p0.45p0.40p0.42p3,385,509
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.