Mast Energy Developments (MAST) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/02/2024 0.45p 0.55p 0.40p 0.45p 16494024
01/02/2024 0.43p 0.50p 0.40p 0.45p 3193302
31/01/2024 0.43p 0.55p 0.40p 0.47p 9264209
30/01/2024 0.35p 0.60p 0.35p 0.45p 33610972
29/01/2024 0.40p 0.45p 0.35p 0.35p 2360989
26/01/2024 0.45p 0.46p 0.35p 0.43p 3106160
25/01/2024 0.50p 0.50p 0.35p 0.45p 3155498
24/01/2024 0.43p 0.55p 0.43p 0.50p 4287659
23/01/2024 0.50p 0.55p 0.43p 0.43p 9864550
22/01/2024 0.45p 0.55p 0.35p 0.50p 61306392
19/01/2024 0.45p 0.50p 0.40p 0.45p 11286247
18/01/2024 0.48p 0.50p 0.40p 0.45p 12166678
17/01/2024 0.50p 0.55p 0.35p 0.50p 9043947
16/01/2024 0.65p 0.66p 0.40p 0.50p 17964590
15/01/2024 0.38p 0.70p 0.30p 0.60p 62681272
12/01/2024 0.35p 0.40p 0.30p 0.35p 2222579
11/01/2024 0.40p 0.40p 0.30p 0.40p 12700235
10/01/2024 0.40p 0.45p 0.38p 0.40p 473478
09/01/2024 0.45p 0.45p 0.35p 0.45p 7461503
08/01/2024 0.35p 0.50p 0.35p 0.45p 4053113
05/01/2024 0.48p 0.50p 0.45p 0.48p 3518108
04/01/2024 0.55p 0.55p 0.45p 0.51p 4468844
03/01/2024 0.50p 0.60p 0.40p 0.55p 11621480
02/01/2024 0.45p 0.55p 0.35p 0.51p 17461624
29/12/2023 0.73p 0.75p 0.50p 0.55p 12780196
28/12/2023 0.68p 0.88p 0.60p 0.73p 12441985
27/12/2023 0.75p 0.75p 0.60p 0.68p 6291558
22/12/2023 0.78p 0.85p 0.63p 0.75p 25723907
21/12/2023 0.63p 0.78p 0.52p 0.75p 11857556
20/12/2023 0.65p 0.70p 0.53p 0.63p 8678898
19/12/2023 0.73p 0.75p 0.60p 0.65p 7985118
18/12/2023 0.75p 0.80p 0.65p 0.75p 14285856
15/12/2023 0.68p 0.80p 0.55p 0.63p 10601607
14/12/2023 0.58p 0.74p 0.55p 0.70p 16474340
13/12/2023 0.58p 0.65p 0.55p 0.58p 8396364
12/12/2023 0.63p 0.69p 0.50p 0.60p 15847657
11/12/2023 0.68p 0.80p 0.60p 0.65p 43788748
08/12/2023 0.55p 0.55p 0.50p 0.53p 2416411
07/12/2023 0.65p 0.70p 0.52p 0.61p 12369911
06/12/2023 0.58p 0.70p 0.55p 0.65p 9965100
05/12/2023 0.60p 0.60p 0.55p 0.58p 1524391
04/12/2023 0.63p 0.65p 0.53p 0.61p 15089714
01/12/2023 0.70p 0.80p 0.57p 0.63p 22248952
30/11/2023 1.13p 1.15p 1.00p 1.05p 3138912
29/11/2023 1.15p 1.15p 1.00p 1.13p 6380746
28/11/2023 1.15p 1.18p 1.05p 1.15p 7879026
27/11/2023 1.20p 1.20p 1.10p 1.15p 1707716
24/11/2023 1.23p 1.25p 1.15p 1.20p 5304550
23/11/2023 1.25p 1.30p 1.15p 1.23p 868809
22/11/2023 1.33p 1.33p 1.22p 1.28p 4799001
21/11/2023 1.35p 1.40p 1.25p 1.33p 5933849
20/11/2023 1.43p 1.43p 1.25p 1.35p 7803149
17/11/2023 1.40p 1.50p 1.30p 1.43p 1928378
16/11/2023 1.28p 1.55p 1.20p 1.40p 4753590
15/11/2023 1.28p 1.35p 1.20p 1.28p 4594591
14/11/2023 1.40p 1.40p 1.30p 1.33p 4411253
13/11/2023 1.20p 1.48p 1.18p 1.40p 13824101
10/11/2023 1.40p 1.62p 1.31p 1.33p 13204619
09/11/2023 1.50p 1.60p 1.28p 1.43p 8132636
08/11/2023 1.38p 1.62p 1.35p 1.60p 14084288
07/11/2023 1.25p 1.38p 1.20p 1.38p 8896920
06/11/2023 1.23p 1.30p 1.20p 1.25p 4130342
03/11/2023 1.25p 1.26p 1.15p 1.23p 5290660
02/11/2023 1.20p 1.50p 1.18p 1.25p 20000628
01/11/2023 1.08p 1.34p 1.05p 1.23p 18768106
31/10/2023 1.13p 1.15p 1.05p 1.08p 1125122
30/10/2023 1.08p 1.15p 1.05p 1.13p 2588248
27/10/2023 1.10p 1.15p 1.05p 1.08p 2371403
26/10/2023 1.10p 1.15p 1.06p 1.10p 1855765
25/10/2023 1.10p 1.15p 1.06p 1.08p 2013199
24/10/2023 1.23p 1.23p 1.05p 1.10p 7348728
23/10/2023 1.13p 1.34p 1.05p 1.23p 20237100
20/10/2023 1.08p 1.15p 1.06p 1.09p 6003230
19/10/2023 1.30p 1.30p 1.05p 1.25p 15521109
18/10/2023 1.35p 1.40p 1.20p 1.30p 1862708
17/10/2023 1.30p 1.50p 1.25p 1.35p 5231697
16/10/2023 1.45p 1.50p 1.20p 1.30p 6021406
13/10/2023 1.48p 1.60p 1.24p 1.45p 10750235
12/10/2023 1.90p 1.99p 1.30p 1.50p 25915006
11/10/2023 1.10p 1.74p 1.05p 1.73p 30466008
10/10/2023 1.13p 1.13p 1.05p 1.10p 5263021
09/10/2023 1.08p 1.20p 1.00p 1.13p 4516740
06/10/2023 1.08p 1.15p 1.00p 1.08p 704981
05/10/2023 1.13p 1.15p 1.00p 1.08p 369071
04/10/2023 1.13p 1.15p 1.10p 1.13p 1152418
03/10/2023 1.15p 1.20p 1.11p 1.13p 868295
02/10/2023 1.15p 1.20p 1.10p 1.15p 469482
29/09/2023 1.15p 1.20p 1.10p 1.15p 22056
28/09/2023 1.15p 1.20p 1.10p 1.15p 667950
27/09/2023 1.25p 1.30p 1.12p 1.15p 1187859
26/09/2023 1.25p 1.28p 1.20p 1.25p 181497
25/09/2023 1.35p 1.40p 1.20p 1.25p 1510572
22/09/2023 1.45p 1.50p 1.30p 1.35p 6724331
21/09/2023 1.60p 1.70p 1.51p 1.60p 1499033
20/09/2023 1.60p 1.70p 1.58p 1.60p 545903
19/09/2023 1.65p 1.70p 1.60p 1.65p 107770
18/09/2023 1.65p 1.70p 1.60p 1.65p 933635
15/09/2023 1.60p 1.70p 1.54p 1.65p 1138435
14/09/2023 1.65p 1.70p 1.54p 1.60p 16288
13/09/2023 1.60p 1.70p 1.60p 1.65p 109696
12/09/2023 1.65p 1.70p 1.60p 1.65p 153464
11/09/2023 1.65p 1.70p 1.60p 1.65p 46544
08/09/2023 1.65p 1.70p 1.60p 1.65p 42685
07/09/2023 1.65p 1.70p 1.60p 1.65p 109841
06/09/2023 1.65p 1.70p 1.60p 1.65p 1086952
05/09/2023 1.45p 1.70p 1.45p 1.65p 7160306
04/09/2023 1.45p 1.50p 1.40p 1.45p 666648
01/09/2023 1.45p 1.50p 1.40p 1.45p 299222
31/08/2023 1.45p 1.50p 1.40p 1.45p 133830
30/08/2023 1.50p 1.50p 1.40p 1.45p 215436
29/08/2023 1.50p 1.60p 1.40p 1.50p 43722
25/08/2023 1.50p 1.58p 1.40p 1.50p 479811
24/08/2023 1.55p 1.59p 1.50p 1.55p 6357
23/08/2023 1.55p 1.60p 1.50p 1.55p 1455202
22/08/2023 1.55p 1.60p 1.54p 1.55p 213564
21/08/2023 1.60p 1.69p 1.50p 1.55p 2051716
18/08/2023 1.60p 1.70p 1.50p 1.60p 23352
17/08/2023 1.60p 1.70p 1.50p 1.60p 20122
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

*Close Price adjusted for both dividends and splits