Mast Energy Developments (MAST) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/03/2022 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
20/09/2021 12.25p 12.48p 12.00p 12.25p 10404
17/09/2021 12.25p 12.48p 12.00p 12.25p 39796
16/09/2021 12.25p 12.48p 12.00p 12.25p 1975
15/09/2021 12.75p 12.93p 12.00p 12.25p 3456795
14/09/2021 12.75p 13.00p 12.50p 12.75p 72265
13/09/2021 12.50p 13.00p 12.50p 12.75p 323248
10/09/2021 12.75p 12.93p 12.50p 12.75p 13904
09/09/2021 12.75p 13.00p 12.50p 12.75p 420221
08/09/2021 12.50p 13.00p 12.50p 12.75p 552104
07/09/2021 12.25p 13.00p 12.25p 12.75p 3431396
06/09/2021 12.38p 12.70p 12.38p 12.63p 244584
03/09/2021 12.38p 12.75p 12.38p 12.63p 57471
02/09/2021 12.63p 12.75p 12.50p 12.63p 141881
01/09/2021 12.75p 12.75p 12.50p 12.63p 353122
31/08/2021 12.75p 13.00p 12.50p 12.75p 32109
30/08/2021 12.75p 12.75p 12.51p 12.75p 12818
27/08/2021 12.75p 12.75p 12.50p 12.75p 12818
26/08/2021 12.75p 12.75p 12.50p 12.75p 29587
25/08/2021 12.75p 12.87p 12.50p 12.75p 4954
24/08/2021 12.75p 13.00p 12.50p 12.75p 261667
23/08/2021 12.75p 13.00p 12.50p 12.75p 132574
20/08/2021 12.75p 12.87p 12.50p 12.75p 13326
19/08/2021 12.75p 13.00p 12.49p 12.75p 5663221
18/08/2021 12.75p 12.95p 12.56p 12.75p 60068
17/08/2021 12.75p 13.00p 12.63p 12.75p 439683
16/08/2021 12.63p 13.15p 12.33p 12.75p 1404356
13/08/2021 12.25p 12.85p 12.00p 12.63p 530926
12/08/2021 11.75p 12.50p 11.75p 12.13p 1103138
11/08/2021 11.75p 12.00p 11.50p 11.75p 543458
10/08/2021 11.75p 12.00p 11.50p 11.75p 870935
09/08/2021 11.75p 11.98p 11.50p 11.75p 25681
06/08/2021 11.75p 12.00p 11.53p 11.75p 105106
05/08/2021 11.50p 11.95p 11.15p 11.75p 259370
04/08/2021 11.00p 12.00p 10.67p 11.50p 1280616
03/08/2021 11.00p 11.50p 10.55p 11.00p 244192
02/08/2021 11.00p 11.50p 10.55p 11.00p 678413
30/07/2021 11.00p 11.45p 10.55p 11.00p 41041
29/07/2021 11.00p 11.50p 10.55p 11.00p 6984711
28/07/2021 11.00p 11.50p 10.55p 11.00p 1693331
27/07/2021 11.00p 11.49p 10.51p 11.10p 601390
26/07/2021 10.75p 11.35p 10.53p 11.00p 1051754
23/07/2021 10.50p 11.00p 10.50p 11.00p 7873721
22/07/2021 10.75p 10.75p 10.50p 10.75p 1858
21/07/2021 10.75p 10.75p 10.50p 10.75p 5742
20/07/2021 10.75p 11.00p 10.50p 10.75p 563104
19/07/2021 11.13p 11.18p 10.50p 10.75p 773701
16/07/2021 11.13p 11.18p 10.50p 10.90p 811646
15/07/2021 10.63p 11.50p 10.63p 11.13p 1116062
14/07/2021 10.25p 11.14p 10.00p 10.63p 845519
13/07/2021 10.63p 10.67p 10.00p 10.25p 106193
12/07/2021 10.75p 10.75p 10.50p 10.63p 15411
09/07/2021 10.75p 10.80p 10.50p 10.75p 123701
08/07/2021 10.75p 11.00p 10.56p 10.75p 642489
07/07/2021 10.75p 11.00p 10.50p 10.75p 4474704
06/07/2021 10.88p 11.25p 10.53p 10.75p 1846264
05/07/2021 10.88p 10.90p 10.54p 10.88p 14674
02/07/2021 11.00p 11.00p 10.54p 10.88p 72977
01/07/2021 11.00p 11.50p 10.55p 11.00p 123814
30/06/2021 11.00p 11.14p 10.55p 11.00p 3000
29/06/2021 11.00p 11.14p 10.55p 11.00p 30217
28/06/2021 11.00p 11.34p 10.55p 11.00p 56041
25/06/2021 11.00p 11.34p 10.88p 11.00p 7929
24/06/2021 11.75p 11.95p 10.50p 11.00p 464070
23/06/2021 11.75p 12.00p 11.50p 11.75p 1000327
22/06/2021 11.75p 12.00p 11.10p 11.75p 25797432
21/06/2021 11.75p 12.00p 11.10p 12.00p 224679
18/06/2021 12.00p 12.00p 11.50p 11.75p 632215
17/06/2021 12.00p 12.00p 11.55p 12.00p 17453
16/06/2021 12.00p 12.50p 11.50p 12.00p 189632
15/06/2021 12.00p 12.50p 11.50p 12.00p 707289
14/06/2021 12.00p 12.50p 11.55p 12.00p 577255
11/06/2021 12.25p 12.50p 11.55p 12.00p 207340
10/06/2021 12.25p 12.50p 11.55p 12.00p 365502
09/06/2021 11.75p 12.00p 11.50p 12.00p 20225
08/06/2021 12.38p 12.50p 11.50p 12.00p 195460
07/06/2021 11.50p 13.00p 11.50p 12.38p 749248
04/06/2021 11.50p 11.75p 11.25p 11.50p 258429
03/06/2021 11.75p 11.81p 11.25p 11.50p 92622
02/06/2021 12.50p 12.50p 11.10p 11.75p 89903
01/06/2021 12.75p 13.40p 12.00p 12.50p 35932
31/05/2021 12.75p 12.87p 12.50p 12.75p 17831
28/05/2021 12.75p 12.87p 12.50p 12.75p 17831
27/05/2021 12.75p 13.00p 12.50p 12.75p 77318
26/05/2021 12.75p 13.00p 12.50p 12.75p 225338

*Close Price adjusted for both dividends and splits