Mast Energy Developments (MAST) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/05/2021 12.75p 12.87p 12.50p 12.75p 58502
24/05/2021 12.75p 13.00p 12.53p 12.75p 33971380
21/05/2021 12.75p 12.98p 12.50p 12.75p 81696
20/05/2021 12.75p 12.83p 12.53p 12.75p 14607
19/05/2021 12.75p 13.00p 12.05p 13.00p 169394
18/05/2021 13.00p 13.00p 12.12p 12.75p 55651
17/05/2021 12.75p 13.30p 12.55p 13.00p 150964
14/05/2021 13.25p 13.47p 12.61p 12.75p 314898
13/05/2021 12.75p 13.46p 12.50p 13.25p 886704
12/05/2021 13.25p 14.00p 12.50p 12.75p 141481
11/05/2021 13.75p 13.75p 13.00p 13.50p 121660
10/05/2021 14.00p 14.00p 13.50p 13.60p 265461
07/05/2021 14.25p 14.25p 13.50p 14.00p 381664
06/05/2021 13.25p 15.00p 13.25p 14.50p 1385430
05/05/2021 13.50p 13.50p 13.00p 13.25p 72793
04/05/2021 13.50p 13.50p 13.00p 13.25p 191167
03/05/2021 13.50p 13.50p 13.00p 13.25p 423769
30/04/2021 13.50p 13.50p 13.00p 13.25p 288769
29/04/2021 13.75p 13.95p 13.05p 13.50p 372600
28/04/2021 13.25p 14.00p 13.03p 13.75p 247147
27/04/2021 12.90p 14.00p 12.86p 13.25p 7442871
26/04/2021 12.25p 13.20p 12.00p 12.70p 2065838
23/04/2021 13.25p 13.50p 12.06p 12.50p 37440272
22/04/2021 13.50p 13.50p 13.00p 13.25p 50345
21/04/2021 14.50p 14.75p 13.00p 13.50p 1331593
20/04/2021 14.50p 15.30p 14.00p 14.50p 154270
19/04/2021 15.50p 15.50p 13.50p 14.50p 1136200
16/04/2021 16.25p 16.25p 15.00p 15.50p 154702
15/04/2021 16.25p 16.50p 15.50p 15.75p 1007468
14/04/2021 15.00p 16.90p 14.50p 16.25p 3271993

*Close Price adjusted for both dividends and splits