Mast Energy Developments (MAST) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/07/2024 0.13p 0.13p 0.11p 0.13p 6378101
18/07/2024 0.13p 0.14p 0.12p 0.13p 867847
17/07/2024 0.13p 0.14p 0.12p 0.13p 546958
16/07/2024 0.13p 0.13p 0.12p 0.13p 1001056
15/07/2024 0.14p 0.14p 0.12p 0.13p 3464452
12/07/2024 0.13p 0.14p 0.13p 0.14p 3633060
11/07/2024 0.13p 0.14p 0.12p 0.13p 25590452
10/07/2024 0.13p 0.14p 0.12p 0.13p 12406892
09/07/2024 0.14p 0.14p 0.12p 0.13p 14046364
08/07/2024 0.15p 0.15p 0.14p 0.14p 3889469
05/07/2024 0.15p 0.15p 0.15p 0.15p 0
04/07/2024 0.15p 0.15p 0.14p 0.15p 2753056
03/07/2024 0.15p 0.15p 0.14p 0.15p 726511
02/07/2024 0.15p 0.15p 0.14p 0.15p 42174
01/07/2024 0.14p 0.15p 0.14p 0.15p 9944425
28/06/2024 0.14p 0.14p 0.14p 0.14p 100000
27/06/2024 0.14p 0.14p 0.13p 0.14p 3655259
26/06/2024 0.14p 0.14p 0.14p 0.14p 39462
25/06/2024 0.14p 0.14p 0.13p 0.14p 4053478
24/06/2024 0.14p 0.14p 0.13p 0.14p 557389
21/06/2024 0.14p 0.14p 0.14p 0.14p 18216
20/06/2024 0.14p 0.14p 0.13p 0.14p 3031029
19/06/2024 0.14p 0.14p 0.12p 0.14p 10899841
18/06/2024 0.14p 0.14p 0.13p 0.14p 107880
17/06/2024 0.14p 0.14p 0.13p 0.14p 708280
14/06/2024 0.15p 0.15p 0.13p 0.14p 5273226
13/06/2024 0.15p 0.17p 0.14p 0.15p 47198432
12/06/2024 0.15p 0.15p 0.14p 0.15p 5961577
11/06/2024 0.15p 0.15p 0.14p 0.15p 2069082
10/06/2024 0.16p 0.16p 0.14p 0.15p 13363324
07/06/2024 0.17p 0.17p 0.15p 0.16p 6813778
06/06/2024 0.18p 0.18p 0.17p 0.18p 11885594
05/06/2024 0.18p 0.19p 0.17p 0.18p 16106288
04/06/2024 0.17p 0.18p 0.16p 0.18p 16007916
03/06/2024 0.19p 0.19p 0.16p 0.17p 12349123
31/05/2024 0.19p 0.19p 0.18p 0.19p 4444706
30/05/2024 0.19p 0.19p 0.18p 0.19p 1769412
29/05/2024 0.20p 0.20p 0.18p 0.19p 30323768
28/05/2024 0.20p 0.21p 0.19p 0.20p 3737636
24/05/2024 0.22p 0.22p 0.20p 0.20p 26411779
23/05/2024 0.23p 0.23p 0.21p 0.22p 2043652
22/05/2024 0.24p 0.24p 0.22p 0.23p 1956303
21/05/2024 0.23p 0.25p 0.22p 0.24p 8975688
20/05/2024 0.22p 0.23p 0.20p 0.23p 22098210
17/05/2024 0.22p 0.23p 0.20p 0.22p 512871
16/05/2024 0.22p 0.23p 0.20p 0.22p 194109
15/05/2024 0.22p 0.23p 0.20p 0.22p 56170
14/05/2024 0.22p 0.23p 0.20p 0.22p 84947
13/05/2024 0.22p 0.22p 0.20p 0.22p 244394
10/05/2024 0.22p 0.22p 0.20p 0.22p 1822437
09/05/2024 0.22p 0.23p 0.20p 0.22p 3220258
08/05/2024 0.23p 0.25p 0.21p 0.22p 11860761
07/05/2024 0.25p 0.30p 0.20p 0.30p 32952150
03/05/2024 0.33p 0.35p 0.30p 0.33p 2131484
02/05/2024 0.35p 0.40p 0.30p 0.33p 4953185
01/05/2024 0.38p 0.40p 0.35p 0.35p 2515281
30/04/2024 0.38p 0.40p 0.35p 0.38p 6854001
29/04/2024 0.50p 0.51p 0.38p 0.38p 8329077
26/04/2024 0.43p 0.55p 0.43p 0.48p 25054706
25/04/2024 0.38p 0.40p 0.35p 0.38p 3241738
24/04/2024 0.38p 0.40p 0.36p 0.38p 737762
23/04/2024 0.38p 0.40p 0.35p 0.38p 377691
22/04/2024 0.38p 0.40p 0.35p 0.38p 3402675
19/04/2024 0.38p 0.40p 0.35p 0.38p 2210326
18/04/2024 0.43p 0.45p 0.35p 0.38p 9622791
17/04/2024 0.43p 0.45p 0.40p 0.43p 4445384
16/04/2024 0.45p 0.45p 0.40p 0.43p 5373200
15/04/2024 0.48p 0.50p 0.40p 0.45p 8343725
12/04/2024 0.58p 0.65p 0.40p 0.48p 18902864
11/04/2024 0.33p 0.65p 0.33p 0.55p 110494488
10/04/2024 0.30p 0.35p 0.27p 0.30p 3197501
09/04/2024 0.28p 0.30p 0.28p 0.30p 1741294
08/04/2024 0.25p 0.30p 0.25p 0.28p 2710397
05/04/2024 0.28p 0.30p 0.20p 0.25p 3176617
04/04/2024 0.30p 0.35p 0.25p 0.28p 4860760
03/04/2024 0.33p 0.35p 0.25p 0.30p 2015884
02/04/2024 0.33p 0.35p 0.30p 0.33p 1178231
28/03/2024 0.33p 0.35p 0.30p 0.30p 1410109
27/03/2024 0.38p 0.40p 0.30p 0.33p 7604600
26/03/2024 0.38p 0.40p 0.35p 0.38p 1252619
25/03/2024 0.38p 0.40p 0.34p 0.38p 1529973
22/03/2024 0.38p 0.40p 0.35p 0.38p 273436
21/03/2024 0.38p 0.38p 0.35p 0.38p 354589
20/03/2024 0.38p 0.38p 0.38p 0.38p 961707
19/03/2024 0.38p 0.40p 0.35p 0.38p 2577889
18/03/2024 0.38p 0.40p 0.35p 0.38p 658147
15/03/2024 0.35p 0.40p 0.35p 0.38p 2161807
14/03/2024 0.35p 0.40p 0.35p 0.35p 3234
13/03/2024 0.38p 0.39p 0.35p 0.35p 1425122
12/03/2024 0.35p 0.40p 0.34p 0.38p 2220014
11/03/2024 0.40p 0.40p 0.30p 0.35p 3345314
08/03/2024 0.38p 0.45p 0.35p 0.40p 6299858
07/03/2024 0.43p 0.45p 0.35p 0.38p 6807537
06/03/2024 0.43p 0.45p 0.40p 0.43p 6365943
05/03/2024 0.44p 0.47p 0.40p 0.43p 6359776
04/03/2024 0.48p 0.60p 0.40p 0.44p 17888726
01/03/2024 0.50p 0.50p 0.43p 0.48p 10397867
29/02/2024 0.45p 0.60p 0.45p 0.48p 29329956
28/02/2024 0.33p 0.63p 0.33p 0.48p 125530456
27/02/2024 0.35p 0.35p 0.30p 0.35p 3201850
26/02/2024 0.38p 0.39p 0.33p 0.35p 226584
23/02/2024 0.38p 0.40p 0.35p 0.38p 43432
22/02/2024 0.33p 0.40p 0.30p 0.38p 1329692
21/02/2024 0.38p 0.40p 0.33p 0.33p 1580761
20/02/2024 0.38p 0.40p 0.34p 0.34p 728705
19/02/2024 0.38p 0.41p 0.35p 0.40p 1668312
16/02/2024 0.38p 0.41p 0.35p 0.38p 342458
15/02/2024 0.35p 0.40p 0.35p 0.39p 4231801
14/02/2024 0.43p 0.45p 0.34p 0.35p 4275401
13/02/2024 0.43p 0.45p 0.38p 0.43p 1706322
12/02/2024 0.43p 0.45p 0.40p 0.43p 3077154
09/02/2024 0.43p 0.45p 0.30p 0.41p 16731091
08/02/2024 0.43p 0.45p 0.40p 0.43p 2270722
07/02/2024 0.43p 0.45p 0.40p 0.43p 3385509
06/02/2024 0.43p 0.45p 0.40p 0.43p 4050098
05/02/2024 0.43p 0.50p 0.40p 0.45p 3786456
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

*Close Price adjusted for both dividends and splits