Mast Energy Developments (MAST) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits