Mast Energy Developments (MAST) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mast Energy Developments

Date Open High Low Close* Volume
16/08/2023 1.43p 1.70p 1.42p 1.60p 1341286
15/08/2023 1.65p 1.65p 1.40p 1.43p 1528828
14/08/2023 1.65p 1.69p 1.58p 1.65p 258282
11/08/2023 1.65p 1.69p 1.60p 1.60p 177698
10/08/2023 1.65p 1.70p 1.45p 1.65p 219814
09/08/2023 1.65p 1.70p 1.60p 1.65p 487995
08/08/2023 1.65p 1.68p 1.60p 1.65p 99452
07/08/2023 1.65p 1.70p 1.60p 1.65p 573822
04/08/2023 1.65p 1.70p 1.60p 1.65p 2037423
03/08/2023 1.45p 1.70p 1.44p 1.65p 1373989
02/08/2023 1.45p 1.50p 1.40p 1.45p 1789895
01/08/2023 1.65p 1.70p 1.40p 1.45p 2357490
31/07/2023 1.65p 1.70p 1.60p 1.65p 602142
28/07/2023 1.65p 1.68p 1.49p 1.65p 617373
27/07/2023 1.65p 1.68p 1.50p 1.65p 1046684
26/07/2023 1.75p 1.77p 1.60p 1.74p 612434
25/07/2023 1.75p 1.80p 1.70p 1.75p 267974
24/07/2023 1.78p 1.84p 1.65p 1.75p 1626195
21/07/2023 1.80p 1.86p 1.65p 1.78p 293524
20/07/2023 1.83p 1.88p 1.70p 1.80p 613225
19/07/2023 1.73p 1.90p 1.70p 1.83p 809673
18/07/2023 1.65p 1.87p 1.60p 1.73p 1450343
17/07/2023 1.73p 1.75p 1.55p 1.65p 2144388
14/07/2023 1.83p 1.85p 1.70p 1.73p 1186081
13/07/2023 2.05p 2.05p 1.73p 1.83p 4621120
12/07/2023 1.73p 2.50p 1.65p 1.95p 14207047
11/07/2023 1.68p 1.85p 1.65p 1.68p 2481538
10/07/2023 1.45p 1.70p 1.40p 1.68p 3558760
07/07/2023 1.45p 1.50p 1.40p 1.45p 2725148
06/07/2023 1.43p 1.50p 1.40p 1.45p 1011273
05/07/2023 1.35p 1.44p 1.30p 1.40p 3039288
04/07/2023 1.35p 1.40p 1.30p 1.35p 323642
03/07/2023 1.35p 1.40p 1.30p 1.35p 155559
30/06/2023 1.38p 1.45p 1.32p 1.35p 156666
29/06/2023 1.38p 1.45p 1.30p 1.38p 164610
28/06/2023 1.40p 1.45p 1.32p 1.38p 298155
27/06/2023 1.38p 1.45p 1.30p 1.40p 2320462
26/06/2023 1.43p 1.45p 1.35p 1.38p 656997
23/06/2023 1.43p 1.53p 1.36p 1.43p 174163
22/06/2023 1.43p 1.53p 1.35p 1.43p 45447
21/06/2023 1.43p 1.50p 1.36p 1.43p 1931681
20/06/2023 1.45p 1.50p 1.40p 1.43p 1074065
19/06/2023 1.43p 1.55p 1.35p 1.45p 450151
16/06/2023 1.43p 1.44p 1.30p 1.43p 579591
15/06/2023 1.45p 1.50p 1.35p 1.43p 1620778
14/06/2023 1.50p 1.60p 1.40p 1.45p 1063537
13/06/2023 1.43p 1.60p 1.40p 1.50p 4095254
12/06/2023 1.45p 1.45p 1.35p 1.40p 2073753
09/06/2023 1.35p 1.55p 1.30p 1.45p 4378801
08/06/2023 1.30p 1.55p 1.27p 1.35p 9987245
07/06/2023 1.28p 1.30p 1.20p 1.28p 1785408
06/06/2023 1.35p 1.40p 1.25p 1.28p 2983544
05/06/2023 1.15p 1.40p 1.10p 1.35p 4936260
02/06/2023 1.15p 1.20p 1.10p 1.15p 932594
01/06/2023 1.10p 1.25p 1.05p 1.15p 2451182
31/05/2023 1.13p 1.20p 1.00p 1.15p 1419002
30/05/2023 1.13p 1.24p 1.10p 1.13p 2149127
26/05/2023 1.13p 1.15p 1.10p 1.13p 2074760
25/05/2023 1.18p 1.20p 1.10p 1.13p 1334602
24/05/2023 1.18p 1.30p 1.10p 1.18p 7094388
23/05/2023 1.38p 1.38p 1.10p 1.20p 10414531
22/05/2023 1.78p 1.90p 1.30p 1.40p 15204196
19/05/2023 1.90p 2.10p 1.60p 1.65p 41806384
18/05/2023 1.00p 2.10p 1.00p 1.85p 93098160
17/05/2023 0.90p 0.95p 0.85p 0.88p 459023
16/05/2023 0.93p 0.95p 0.85p 0.90p 176222
15/05/2023 0.93p 0.95p 0.90p 0.93p 204759
12/05/2023 1.05p 1.10p 0.76p 0.93p 3402294
11/05/2023 1.08p 1.15p 0.90p 1.05p 621862
10/05/2023 1.08p 1.15p 1.00p 1.08p 140815
09/05/2023 1.08p 1.15p 1.00p 1.08p 214258
05/05/2023 1.08p 1.15p 1.01p 1.08p 181662
04/05/2023 1.05p 1.15p 1.00p 1.08p 1204317
03/05/2023 1.05p 1.10p 1.00p 1.05p 104826
02/05/2023 1.05p 1.10p 1.00p 1.05p 105458
28/04/2023 1.23p 1.25p 1.00p 1.05p 4046808
27/04/2023 1.15p 1.30p 1.15p 1.23p 852455
26/04/2023 1.18p 1.25p 1.10p 1.15p 3099582
25/04/2023 1.15p 1.24p 1.10p 1.18p 994093
24/04/2023 1.23p 1.25p 1.11p 1.15p 581655
21/04/2023 1.23p 1.25p 1.20p 1.23p 298505
20/04/2023 1.25p 1.40p 1.20p 1.23p 1386344
19/04/2023 1.35p 1.50p 1.10p 1.25p 597504
18/04/2023 1.20p 1.50p 1.10p 1.35p 1224749
17/04/2023 1.20p 1.30p 1.10p 1.20p 2370312
14/04/2023 1.20p 1.24p 1.10p 1.20p 17203
13/04/2023 1.25p 1.26p 1.20p 1.20p 73035
12/04/2023 1.25p 1.28p 1.20p 1.25p 428165
11/04/2023 1.18p 1.28p 1.10p 1.25p 646061
06/04/2023 1.18p 1.25p 1.10p 1.18p 193691
05/04/2023 1.18p 1.25p 1.10p 1.18p 250125
04/04/2023 1.25p 1.30p 1.10p 1.28p 382088
03/04/2023 1.25p 1.30p 1.20p 1.25p 208570
31/03/2023 1.35p 1.38p 1.20p 1.25p 608760
30/03/2023 1.40p 1.50p 1.22p 1.35p 84335
29/03/2023 1.40p 1.42p 1.30p 1.40p 253931
28/03/2023 1.40p 1.53p 1.30p 1.53p 92426
27/03/2023 1.45p 1.50p 1.31p 1.40p 139691
24/03/2023 1.45p 1.45p 1.35p 1.45p 373815
23/03/2023 1.45p 1.45p 1.40p 1.45p 24075
22/03/2023 1.55p 1.55p 1.40p 1.45p 375704
21/03/2023 1.55p 1.55p 1.50p 1.55p 27528
20/03/2023 1.55p 1.55p 1.50p 1.55p 5143
17/03/2023 1.55p 1.60p 1.50p 1.55p 53971
16/03/2023 1.55p 1.58p 1.50p 1.55p 146146
15/03/2023 1.55p 1.58p 1.50p 1.55p 14836
14/03/2023 1.55p 1.59p 1.50p 1.55p 105674
13/03/2023 1.63p 1.63p 1.51p 1.55p 443290
10/03/2023 1.63p 1.63p 1.52p 1.63p 107546
09/03/2023 1.63p 1.75p 1.50p 1.63p 107385
08/03/2023 1.63p 1.76p 1.52p 1.63p 130101
07/03/2023 1.63p 1.75p 1.50p 1.63p 51764
06/03/2023 1.65p 1.67p 1.45p 1.63p 409521
03/03/2023 1.65p 1.68p 1.55p 1.65p 250582
02/03/2023 1.63p 1.80p 1.55p 1.65p 1319909
01/03/2023 1.63p 1.70p 1.63p 1.63p 150227
28/02/2023 1.63p 1.70p 1.56p 1.63p 208985
27/02/2023 1.65p 1.74p 1.55p 1.73p 1057242
24/02/2023 1.60p 1.65p 1.50p 1.60p 760546
23/02/2023 1.70p 1.80p 1.50p 1.60p 284450
22/02/2023 1.70p 1.70p 1.60p 1.70p 186755
21/02/2023 1.70p 1.70p 1.60p 1.70p 91022
20/02/2023 1.80p 1.80p 1.45p 1.70p 601336
17/02/2023 1.80p 1.80p 1.65p 1.80p 357700
16/02/2023 1.80p 1.90p 1.70p 1.80p 16132
15/02/2023 1.75p 1.90p 1.70p 1.80p 10158
14/02/2023 1.75p 1.75p 1.70p 1.75p 67773
13/02/2023 1.75p 1.80p 1.71p 1.75p 1763232
10/02/2023 1.75p 1.80p 1.70p 1.75p 57614
09/02/2023 1.75p 1.75p 1.70p 1.75p 28874
08/02/2023 1.85p 1.86p 1.60p 1.75p 422528
07/02/2023 1.88p 1.88p 1.80p 1.85p 83597
06/02/2023 1.93p 2.00p 1.80p 1.88p 171523
03/02/2023 1.93p 1.97p 1.80p 1.93p 1634380
02/02/2023 2.00p 2.00p 1.85p 1.93p 489713
01/02/2023 2.00p 2.07p 1.85p 1.95p 469514
31/01/2023 1.95p 2.09p 1.90p 2.00p 2761145
30/01/2023 1.95p 2.00p 1.80p 1.95p 440252
27/01/2023 1.95p 2.00p 1.92p 1.95p 82372
26/01/2023 1.95p 2.00p 1.92p 1.95p 4746925
25/01/2023 1.93p 1.99p 1.86p 1.95p 517333
24/01/2023 1.90p 2.00p 1.80p 1.93p 124338
23/01/2023 1.90p 1.95p 1.81p 1.90p 140096
20/01/2023 1.90p 1.90p 1.81p 1.90p 5563
19/01/2023 1.85p 1.90p 1.70p 1.90p 846720
18/01/2023 1.85p 1.85p 1.70p 1.85p 32099
17/01/2023 1.90p 2.00p 1.66p 1.85p 481073
16/01/2023 1.90p 2.00p 1.80p 1.90p 48272
13/01/2023 1.90p 1.90p 1.80p 1.90p 108938
12/01/2023 1.90p 2.00p 1.80p 1.90p 118870
11/01/2023 1.90p 1.90p 1.70p 1.90p 157125
10/01/2023 1.90p 1.95p 1.80p 1.90p 118322
09/01/2023 1.90p 2.00p 1.81p 1.90p 35166
06/01/2023 1.90p 2.00p 1.80p 1.90p 277335
05/01/2023 1.85p 2.00p 1.71p 1.90p 489626
04/01/2023 1.85p 2.00p 1.71p 1.85p 45840
03/01/2023 1.85p 2.00p 1.70p 1.85p 255063
30/12/2022 1.75p 2.00p 1.70p 1.85p 157854
29/12/2022 1.75p 1.87p 1.60p 1.75p 79255
28/12/2022 1.80p 1.88p 1.61p 1.75p 347334
23/12/2022 1.70p 1.80p 1.60p 1.75p 583616
22/12/2022 1.75p 1.80p 1.60p 1.70p 4785281
21/12/2022 1.80p 2.00p 1.70p 1.75p 1465366
20/12/2022 2.35p 2.40p 1.80p 1.80p 539919
19/12/2022 2.45p 2.45p 2.30p 2.35p 25989
16/12/2022 2.45p 2.45p 2.30p 2.35p 128647
15/12/2022 2.35p 2.40p 2.30p 2.35p 119272
14/12/2022 2.90p 3.00p 2.40p 2.48p 566481
13/12/2022 2.95p 2.99p 2.90p 2.90p 6504
12/12/2022 2.95p 3.00p 2.95p 2.95p 2430
09/12/2022 2.95p 2.99p 2.90p 2.95p 147595
08/12/2022 2.95p 2.99p 2.85p 2.95p 226658
07/12/2022 2.85p 2.89p 2.80p 2.85p 144917
06/12/2022 2.95p 3.00p 2.70p 2.85p 3741464
05/12/2022 2.95p 2.99p 2.90p 2.95p 28190
02/12/2022 2.95p 2.99p 2.92p 2.95p 1886
01/12/2022 2.95p 2.99p 2.92p 2.95p 14544
30/11/2022 2.95p 3.00p 2.92p 2.95p 2359
29/11/2022 2.95p 3.00p 2.60p 2.95p 568919
28/11/2022 2.95p 3.00p 2.90p 2.95p 165487
25/11/2022 3.00p 3.10p 2.90p 2.95p 5576
24/11/2022 2.95p 3.10p 2.90p 3.00p 2915421
23/11/2022 3.05p 3.10p 2.75p 2.95p 623972
22/11/2022 3.10p 3.20p 3.00p 3.10p 51281
21/11/2022 3.10p 3.20p 3.00p 3.10p 196851
18/11/2022 3.35p 3.40p 3.00p 3.10p 1317139
17/11/2022 3.45p 3.47p 3.30p 3.40p 240620
16/11/2022 3.45p 3.50p 3.40p 3.45p 23645
15/11/2022 3.45p 3.50p 3.40p 3.45p 66344
14/11/2022 3.55p 3.60p 3.30p 3.45p 494241
11/11/2022 3.50p 3.60p 3.50p 3.55p 18932
10/11/2022 3.55p 3.60p 3.50p 3.55p 46710
09/11/2022 3.65p 3.80p 3.50p 3.55p 1174667
08/11/2022 3.70p 3.90p 3.50p 3.65p 2318470
07/11/2022 3.55p 3.90p 3.50p 3.70p 511237
04/11/2022 3.55p 3.59p 3.50p 3.55p 62254
03/11/2022 3.73p 3.98p 3.50p 3.55p 1986075
02/11/2022 3.75p 3.94p 3.60p 3.65p 120508
01/11/2022 4.15p 4.20p 3.60p 3.75p 1100659
31/10/2022 4.10p 4.21p 4.02p 4.15p 154142

*Close Price adjusted for both dividends and splits