Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Mast Energy Developments (MAST) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/01/2022 | 7.75p | 8.00p | 7.50p | 7.75p | 7917915 |
| 12/01/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 58451 |
| 10/01/2022 | 8.60p | 8.60p | 8.25p | 8.40p | 52667 |
| 07/01/2022 | 8.60p | 8.69p | 8.50p | 8.60p | 584 |
| 06/01/2022 | 8.60p | 8.69p | 8.50p | 8.60p | 11145 |
| 05/01/2022 | 8.60p | 8.69p | 8.50p | 8.60p | 1599 |
| 04/01/2022 | 8.75p | 8.84p | 8.50p | 8.60p | 62463 |
| 03/01/2022 | 8.75p | 8.84p | 8.75p | 8.75p | 1180 |
| 31/12/2021 | 8.75p | 8.84p | 8.75p | 8.75p | 1180 |
| 30/12/2021 | 8.75p | 8.88p | 8.50p | 8.75p | 457 |
| 29/12/2021 | 8.75p | 8.88p | 8.50p | 8.75p | 1555 |
| 28/12/2021 | 8.75p | 8.88p | 8.50p | 8.75p | 4453 |
| 27/12/2021 | 8.75p | 8.88p | 8.50p | 8.75p | 4453 |
| 24/12/2021 | 8.75p | 8.88p | 8.50p | 8.75p | 4453 |
| 23/12/2021 | 8.75p | 8.88p | 8.50p | 8.75p | 19790 |
| 22/12/2021 | 8.75p | 8.88p | 8.00p | 8.75p | 50160 |
| 21/12/2021 | 8.85p | 8.90p | 8.50p | 8.75p | 16671 |
| 20/12/2021 | 8.85p | 8.99p | 8.70p | 8.85p | 3797 |
| 17/12/2021 | 8.85p | 8.99p | 8.70p | 8.85p | 10199 |
| 16/12/2021 | 8.90p | 8.99p | 8.80p | 8.85p | 12341 |
| 15/12/2021 | 8.90p | 8.99p | 8.80p | 8.90p | 5559 |
| 14/12/2021 | 9.00p | 9.09p | 8.80p | 8.90p | 793 |
| 13/12/2021 | 9.00p | 9.09p | 8.80p | 9.00p | 3745 |
| 10/12/2021 | 9.00p | 9.09p | 9.00p | 9.00p | 20119 |
| 09/12/2021 | 9.10p | 9.10p | 9.00p | 9.00p | 10760 |
| 08/12/2021 | 9.10p | 9.10p | 9.00p | 9.10p | 8845 |
| 07/12/2021 | 9.10p | 9.10p | 9.05p | 9.10p | 3777 |
| 06/12/2021 | 9.10p | 9.15p | 9.00p | 9.10p | 82836 |
| 03/12/2021 | 9.10p | 9.19p | 9.00p | 9.10p | 3561 |
| 02/12/2021 | 9.25p | 9.29p | 9.00p | 9.10p | 136237 |
| 01/12/2021 | 9.75p | 9.75p | 9.00p | 9.25p | 120553 |
| 30/11/2021 | 9.70p | 9.88p | 9.50p | 9.70p | 4322 |
| 29/11/2021 | 9.80p | 9.98p | 9.40p | 9.70p | 246698 |
| 26/11/2021 | 9.80p | 9.98p | 9.60p | 9.80p | 293813 |
| 25/11/2021 | 9.80p | 9.98p | 9.60p | 9.80p | 1566 |
| 24/11/2021 | 9.75p | 9.98p | 9.60p | 9.80p | 4525 |
| 23/11/2021 | 9.80p | 9.98p | 9.60p | 9.80p | 3294 |
| 22/11/2021 | 9.80p | 9.98p | 9.60p | 9.80p | 56791 |
| 19/11/2021 | 9.80p | 9.98p | 9.50p | 9.80p | 152796 |
| 18/11/2021 | 10.03p | 10.14p | 9.60p | 9.80p | 46455 |
| 17/11/2021 | 10.13p | 10.24p | 10.00p | 10.13p | 54711 |
| 16/11/2021 | 10.63p | 10.74p | 10.00p | 10.13p | 262892 |
| 15/11/2021 | 10.63p | 10.74p | 10.50p | 10.63p | 94641 |
| 12/11/2021 | 10.63p | 10.74p | 10.50p | 10.63p | 7266 |
| 11/11/2021 | 10.63p | 10.74p | 10.50p | 10.63p | 9177 |
| 10/11/2021 | 10.75p | 10.75p | 10.50p | 10.63p | 38877 |
| 09/11/2021 | 11.38p | 11.45p | 10.50p | 10.75p | 154926 |
| 08/11/2021 | 11.63p | 11.75p | 11.00p | 11.38p | 166436 |
| 05/11/2021 | 11.63p | 12.00p | 11.25p | 11.63p | 172619 |
| 04/11/2021 | 11.63p | 11.72p | 11.25p | 11.63p | 14699 |
| 03/11/2021 | 11.75p | 11.75p | 11.25p | 11.63p | 100198 |
| 02/11/2021 | 11.75p | 11.84p | 11.50p | 11.75p | 33021 |
| 01/11/2021 | 11.75p | 11.84p | 11.50p | 11.75p | 7601 |
| 29/10/2021 | 11.75p | 11.84p | 11.50p | 11.75p | 6464 |
| 28/10/2021 | 11.75p | 11.84p | 11.50p | 11.75p | 4439 |
| 27/10/2021 | 11.75p | 11.84p | 11.50p | 11.75p | 2040 |
| 26/10/2021 | 11.75p | 11.84p | 11.50p | 11.75p | 2322 |
| 25/10/2021 | 11.75p | 12.00p | 11.00p | 11.75p | 52658 |
| 22/10/2021 | 11.63p | 11.84p | 11.50p | 11.75p | 1732 |
| 21/10/2021 | 11.75p | 12.00p | 11.50p | 11.63p | 58062 |
| 20/10/2021 | 12.13p | 12.92p | 11.50p | 11.75p | 981198 |
| 19/10/2021 | 12.13p | 12.17p | 11.50p | 11.75p | 145662 |
| 18/10/2021 | 12.13p | 12.17p | 12.00p | 12.13p | 7990 |
| 15/10/2021 | 12.13p | 12.17p | 12.00p | 12.13p | 1986 |
| 14/10/2021 | 12.13p | 12.17p | 12.00p | 12.13p | 4712 |
| 13/10/2021 | 12.13p | 12.18p | 12.00p | 12.13p | 1246 |
| 12/10/2021 | 12.13p | 12.18p | 12.00p | 12.13p | 16048 |
| 11/10/2021 | 12.13p | 12.25p | 12.00p | 12.13p | 209395 |
| 08/10/2021 | 12.13p | 12.25p | 12.00p | 12.13p | 76136 |
| 07/10/2021 | 12.50p | 12.93p | 12.00p | 12.13p | 86020 |
| 06/10/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 121356 |
| 05/10/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 133797 |
| 04/10/2021 | 12.25p | 12.48p | 12.00p | 12.25p | 5083 |
| 01/10/2021 | 12.25p | 12.48p | 12.00p | 12.25p | 9321 |
| 30/09/2021 | 12.25p | 12.48p | 12.00p | 12.25p | 3663 |
| 29/09/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 25144 |
| 28/09/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 172151 |
| 27/09/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 1251527 |
| 24/09/2021 | 12.25p | 12.48p | 12.00p | 12.25p | 11966 |
| 23/09/2021 | 12.25p | 12.48p | 12.00p | 12.25p | 1042 |
| 22/09/2021 | 12.25p | 12.48p | 12.00p | 12.25p | 4441 |
| 21/09/2021 | 12.25p | 12.48p | 12.00p | 12.25p | 3115 |
*Close Price adjusted for both dividends and splits