Mast Energy Developments (MAST) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/10/2022 4.25p 4.30p 4.02p 4.10p 2251712
27/10/2022 5.15p 5.30p 4.20p 4.30p 4524903
26/10/2022 5.25p 5.50p 5.00p 5.15p 1410291
25/10/2022 5.55p 5.74p 5.00p 5.64p 2314032
24/10/2022 4.80p 6.90p 4.70p 5.40p 8704113
21/10/2022 4.05p 5.50p 4.00p 4.80p 10934354
20/10/2022 3.10p 4.10p 3.00p 4.05p 4231270
19/10/2022 3.10p 3.20p 3.00p 3.10p 151529
18/10/2022 3.10p 3.19p 3.00p 3.10p 11774
17/10/2022 3.20p 3.26p 3.00p 3.10p 112883
14/10/2022 3.30p 3.37p 3.10p 3.20p 117758
13/10/2022 3.33p 3.40p 3.25p 3.30p 518149
12/10/2022 3.33p 3.40p 3.22p 3.33p 2259687
11/10/2022 3.35p 3.40p 3.25p 3.33p 176960
10/10/2022 3.45p 3.55p 3.30p 3.35p 315698
07/10/2022 3.45p 3.60p 3.30p 3.45p 77969
06/10/2022 3.38p 3.60p 3.26p 3.45p 499248
05/10/2022 3.35p 3.50p 3.20p 3.38p 226953
04/10/2022 3.35p 3.50p 3.20p 3.35p 68911
03/10/2022 3.35p 3.50p 3.20p 3.35p 3042580
30/09/2022 3.40p 3.48p 3.30p 3.35p 169040
29/09/2022 3.40p 3.50p 3.30p 3.40p 218797
28/09/2022 3.40p 3.50p 3.21p 3.40p 121824
27/09/2022 3.45p 3.49p 3.40p 3.45p 74285
26/09/2022 3.45p 3.49p 3.40p 3.45p 703474
23/09/2022 3.50p 3.60p 3.40p 3.45p 210253
22/09/2022 3.50p 3.60p 3.40p 3.50p 30920
21/09/2022 3.50p 3.60p 3.40p 3.50p 166956
20/09/2022 3.50p 3.60p 3.30p 3.50p 2270897
16/09/2022 3.50p 3.55p 3.40p 3.43p 191426
15/09/2022 3.50p 3.60p 3.41p 3.50p 735619
14/09/2022 3.45p 3.59p 3.30p 3.50p 2957062
13/09/2022 2.85p 3.57p 2.72p 3.45p 7111799
12/09/2022 2.45p 3.00p 2.38p 2.85p 3357237
09/09/2022 2.58p 2.74p 2.30p 2.45p 1263833
08/09/2022 2.10p 2.69p 2.00p 2.63p 1054843
07/09/2022 2.10p 2.19p 2.10p 2.10p 16003
06/09/2022 2.10p 2.20p 2.00p 2.10p 4044168
05/09/2022 2.10p 2.19p 2.00p 2.10p 65278
02/09/2022 2.10p 2.19p 2.00p 2.10p 10258
01/09/2022 2.10p 2.19p 2.00p 2.10p 50207
31/08/2022 2.20p 2.27p 2.10p 2.10p 120964
30/08/2022 2.20p 2.27p 2.10p 2.20p 18296
26/08/2022 2.20p 2.27p 2.20p 2.20p 120306
25/08/2022 2.20p 2.27p 2.04p 2.20p 43122
24/08/2022 2.30p 2.30p 2.20p 2.20p 52217
23/08/2022 2.55p 2.55p 2.20p 2.30p 120282
22/08/2022 2.55p 2.55p 2.50p 2.55p 6856
19/08/2022 2.55p 2.57p 2.55p 2.55p 24802
18/08/2022 2.55p 2.57p 2.55p 2.55p 3128
17/08/2022 2.55p 2.57p 2.50p 2.55p 127503
16/08/2022 2.55p 2.57p 2.55p 2.55p 1801
15/08/2022 2.55p 2.60p 2.50p 2.55p 2353420
12/08/2022 2.70p 2.71p 2.50p 2.55p 204483
11/08/2022 2.70p 2.77p 2.50p 2.70p 49075
10/08/2022 2.70p 2.77p 2.70p 2.70p 2325
09/08/2022 2.70p 2.77p 2.50p 2.70p 33117
08/08/2022 2.70p 2.90p 2.52p 2.70p 3203133
05/08/2022 2.75p 2.83p 2.52p 2.70p 113151
04/08/2022 2.80p 2.85p 2.60p 2.75p 257553
03/08/2022 2.85p 3.00p 2.70p 2.80p 534316
02/08/2022 2.85p 3.00p 2.70p 2.85p 332197
01/08/2022 2.85p 3.00p 2.72p 2.85p 2437886
29/07/2022 2.85p 2.96p 2.85p 2.85p 2319
28/07/2022 2.90p 2.97p 2.75p 2.85p 126582
27/07/2022 2.90p 3.00p 2.84p 2.90p 7589
26/07/2022 2.90p 2.98p 2.84p 2.90p 18273
25/07/2022 2.90p 3.00p 2.80p 2.90p 54188
22/07/2022 2.90p 2.99p 2.84p 2.90p 1321
21/07/2022 2.90p 2.99p 2.84p 2.90p 7000
20/07/2022 2.90p 3.00p 2.80p 2.90p 307818
19/07/2022 2.90p 3.00p 2.81p 2.90p 2300518
18/07/2022 2.90p 2.99p 2.81p 2.90p 260792
15/07/2022 2.90p 2.99p 2.90p 2.90p 3649
14/07/2022 2.90p 2.99p 2.81p 2.90p 4265
13/07/2022 2.90p 2.99p 2.82p 2.90p 19681
12/07/2022 2.90p 2.99p 2.81p 2.90p 274
11/07/2022 2.90p 2.99p 2.90p 2.90p 3025
08/07/2022 2.90p 2.99p 2.90p 2.90p 8757
07/07/2022 2.90p 3.00p 2.80p 2.90p 2901189
06/07/2022 2.90p 3.00p 2.82p 2.90p 234824
05/07/2022 2.90p 2.99p 2.81p 2.90p 111553
04/07/2022 2.90p 3.00p 2.81p 2.90p 1562491
01/07/2022 2.90p 3.00p 2.81p 2.90p 54258
30/06/2022 2.95p 3.09p 2.82p 2.90p 40020
29/06/2022 2.95p 3.09p 2.82p 2.95p 175505
28/06/2022 2.95p 3.09p 2.95p 3.05p 969
27/06/2022 2.95p 3.10p 2.83p 3.05p 796129
24/06/2022 2.90p 3.09p 2.82p 2.95p 398692
23/06/2022 2.90p 2.99p 2.90p 2.90p 3444
22/06/2022 3.00p 3.00p 2.80p 2.90p 239912
21/06/2022 3.05p 3.09p 3.00p 3.05p 623723
20/06/2022 3.10p 3.15p 3.00p 3.05p 2350472
17/06/2022 3.10p 3.15p 3.00p 3.10p 520191
16/06/2022 3.10p 3.15p 3.00p 3.10p 457411
15/06/2022 3.10p 3.15p 3.00p 3.10p 101185
14/06/2022 3.10p 3.20p 3.01p 3.10p 83266
13/06/2022 3.10p 3.20p 3.00p 3.10p 1952083
10/06/2022 3.20p 3.20p 2.95p 3.10p 2832397
09/06/2022 3.20p 3.40p 3.00p 3.20p 841165
08/06/2022 3.20p 3.20p 3.00p 3.20p 3027
07/06/2022 3.20p 3.20p 3.00p 3.20p 3907
06/06/2022 3.20p 3.40p 3.00p 3.20p 489851
01/06/2022 3.20p 3.40p 3.00p 3.20p 2037979
31/05/2022 3.20p 3.40p 3.00p 3.20p 87079
30/05/2022 3.30p 3.33p 3.10p 3.15p 109109
27/05/2022 3.30p 3.40p 3.20p 3.30p 577577
26/05/2022 3.35p 3.35p 3.20p 3.30p 68830
25/05/2022 3.45p 3.50p 3.30p 3.35p 766151
24/05/2022 3.55p 3.55p 3.45p 3.45p 79839
23/05/2022 3.70p 3.70p 3.50p 3.55p 291799
20/05/2022 3.65p 3.70p 3.60p 3.60p 111072
19/05/2022 3.75p 3.75p 3.61p 3.65p 1212
18/05/2022 3.75p 3.75p 3.61p 3.65p 188853
17/05/2022 3.75p 3.75p 3.50p 3.65p 694317
16/05/2022 3.75p 3.75p 3.70p 3.75p 138395
13/05/2022 3.75p 3.75p 3.70p 3.75p 558
12/05/2022 3.75p 3.76p 3.70p 3.75p 56073
11/05/2022 3.80p 3.80p 3.70p 3.75p 170936
10/05/2022 3.95p 3.98p 3.71p 3.80p 6053599
09/05/2022 4.05p 4.18p 3.90p 3.95p 82271
06/05/2022 4.20p 4.43p 3.90p 4.05p 130367
05/05/2022 4.45p 4.50p 4.10p 4.20p 3865044
04/05/2022 4.55p 4.55p 4.40p 4.45p 99663
03/05/2022 4.55p 4.59p 4.50p 4.55p 6674
29/04/2022 4.80p 4.80p 4.50p 4.55p 205738
28/04/2022 4.80p 4.84p 4.70p 4.80p 7020
27/04/2022 4.90p 5.00p 4.70p 4.80p 1229295
26/04/2022 4.90p 4.90p 4.80p 4.90p 101212
25/04/2022 5.00p 5.00p 4.80p 4.90p 185508
22/04/2022 4.95p 4.95p 4.82p 4.95p 21433
21/04/2022 4.95p 5.10p 4.80p 4.95p 2129863
20/04/2022 4.95p 5.00p 4.86p 4.95p 329368
19/04/2022 5.10p 5.10p 4.86p 4.95p 694827
15/04/2022 5.20p 5.30p 4.90p 5.10p 655939
14/04/2022 5.20p 5.30p 4.90p 5.10p 655939
13/04/2022 5.10p 5.30p 4.92p 5.20p 926454
12/04/2022 4.85p 5.30p 4.72p 5.10p 836680
11/04/2022 4.85p 4.99p 4.72p 4.85p 131338
08/04/2022 4.75p 4.99p 4.60p 4.85p 452291
07/04/2022 4.55p 4.89p 4.55p 4.75p 738721
06/04/2022 4.55p 4.60p 4.50p 4.55p 11483062
05/04/2022 4.55p 4.60p 4.50p 4.55p 2271016
04/04/2022 4.55p 4.59p 4.43p 4.55p 41536
01/04/2022 4.55p 4.60p 4.50p 4.55p 27177
31/03/2022 4.90p 4.90p 4.50p 4.60p 441707
30/03/2022 5.15p 5.30p 4.86p 4.90p 771274
29/03/2022 5.15p 5.22p 5.00p 5.15p 137640
28/03/2022 5.15p 5.25p 5.02p 5.15p 383585
25/03/2022 5.15p 5.21p 5.02p 5.15p 47594
24/03/2022 5.15p 5.22p 5.00p 5.15p 140422
23/03/2022 5.15p 5.30p 5.02p 5.15p 2142211
22/03/2022 5.15p 5.26p 5.02p 5.15p 5817
21/03/2022 5.15p 5.26p 5.05p 5.15p 325488
18/03/2022 5.15p 5.29p 5.01p 5.15p 186596
17/03/2022 5.15p 5.30p 5.06p 5.15p 86004
16/03/2022 5.00p 5.30p 5.00p 5.15p 403827
15/03/2022 5.20p 5.22p 4.86p 5.00p 746306
14/03/2022 4.90p 5.15p 4.83p 5.15p 672291
11/03/2022 4.90p 5.00p 4.80p 4.90p 189953
10/03/2022 4.85p 5.05p 4.72p 4.90p 3939187
09/03/2022 4.85p 4.90p 4.80p 4.85p 7094256
08/03/2022 5.40p 5.50p 4.82p 4.90p 476415
07/03/2022 5.65p 5.65p 5.10p 5.40p 697712
04/03/2022 5.80p 5.80p 5.65p 5.75p 152119
03/03/2022 6.10p 6.10p 5.55p 5.80p 191017
02/03/2022 6.20p 6.20p 6.00p 6.10p 446254
01/03/2022 6.75p 6.98p 6.00p 6.20p 318919
28/02/2022 7.65p 7.65p 6.51p 6.85p 1346631
25/02/2022 7.75p 7.80p 7.50p 7.60p 283207
24/02/2022 7.75p 8.20p 7.50p 7.75p 1548460
23/02/2022 6.15p 9.00p 6.00p 8.10p 5418805
22/02/2022 6.30p 6.60p 6.00p 6.15p 1413002
21/02/2022 5.35p 6.70p 5.35p 6.30p 6716185
18/02/2022 5.15p 5.97p 4.70p 5.35p 9193151
17/02/2022 5.15p 5.29p 5.14p 5.15p 5085
16/02/2022 5.55p 5.55p 5.00p 5.15p 361388
15/02/2022 5.55p 5.55p 5.50p 5.55p 3122
14/02/2022 5.55p 5.60p 5.50p 5.55p 5149449
11/02/2022 5.55p 5.55p 5.50p 5.55p 1038
10/02/2022 5.55p 5.60p 5.50p 5.55p 6804951
09/02/2022 5.55p 5.55p 5.50p 5.55p 42796
08/02/2022 5.55p 5.60p 5.50p 5.55p 707534
07/02/2022 5.55p 5.60p 5.50p 5.55p 428091
04/02/2022 6.00p 6.00p 5.50p 5.55p 65164
03/02/2022 6.25p 6.25p 6.10p 6.10p 11288
02/02/2022 6.25p 6.25p 6.00p 6.25p 7517
01/02/2022 6.25p 6.45p 6.00p 6.25p 52678
31/01/2022 6.25p 6.45p 6.00p 6.25p 6160
28/01/2022 6.25p 6.45p 6.00p 6.25p 26965
27/01/2022 6.25p 6.45p 6.00p 6.25p 3237
26/01/2022 6.25p 6.45p 6.00p 6.25p 29160
25/01/2022 6.25p 6.50p 6.00p 6.25p 1690387
24/01/2022 6.25p 6.50p 6.00p 6.25p 1970534
21/01/2022 6.75p 7.00p 6.00p 6.25p 121437
20/01/2022 6.75p 7.00p 6.50p 6.75p 3655741
19/01/2022 7.10p 7.20p 6.51p 6.75p 1217931
18/01/2022 7.10p 7.10p 7.00p 7.10p 22429
17/01/2022 7.10p 7.10p 7.00p 7.10p 14315
14/01/2022 7.75p 7.75p 7.00p 7.10p 151681

*Close Price adjusted for both dividends and splits