Market data

Select a section

Mast Energy Developments

(MAST)
Sector: Electricity
76.50p
-2.50p -3.16
Last updated: 11:15:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 62.00p 80.70p 60.00p 79.00p 707,980
16/07/2025 47.51p 61.70p 40.70p 61.00p 525,310
15/07/2025 50.00p 56.00p 39.50p 47.50p 430,741
14/07/2025 60.00p 65.00p 51.00p 55.00p 165,772
11/07/2025 1.74p 1.74p 1.35p 1.60p 34,760,610
10/07/2025 1.75p 1.86p 1.67p 1.74p 9,070,740
09/07/2025 1.70p 1.89p 1.66p 1.77p 28,276,756
08/07/2025 1.50p 1.70p 1.37p 1.65p 32,090,643
07/07/2025 1.40p 1.47p 1.33p 1.41p 9,697,090
04/07/2025 1.34p 1.36p 1.25p 1.36p 6,114,958
03/07/2025 1.28p 1.40p 1.26p 1.35p 5,847,222
02/07/2025 1.35p 1.45p 1.26p 1.33p 13,544,488
01/07/2025 1.23p 1.25p 1.18p 1.25p 4,005,769
30/06/2025 1.15p 1.24p 1.10p 1.23p 8,492,965
27/06/2025 1.25p 1.35p 1.10p 1.15p 19,802,320
26/06/2025 1.08p 1.40p 1.06p 1.27p 39,392,790
25/06/2025 1.10p 1.14p 1.00p 1.05p 7,952,537
24/06/2025 0.98p 1.14p 0.90p 1.08p 38,853,699
23/06/2025 0.83p 0.98p 0.80p 0.98p 19,763,821
20/06/2025 0.85p 0.88p 0.80p 0.83p 7,321,625
19/06/2025 0.88p 0.88p 0.80p 0.85p 3,521,371
18/06/2025 0.88p 0.90p 0.85p 0.88p 2,241,816
17/06/2025 0.86p 0.95p 0.83p 0.88p 9,270,204
16/06/2025 0.86p 0.88p 0.80p 0.86p 11,578,803
13/06/2025 0.90p 0.93p 0.81p 0.86p 11,537,784
12/06/2025 0.87p 0.95p 0.83p 0.90p 15,025,493
11/06/2025 0.84p 0.89p 0.82p 0.87p 18,629,260
10/06/2025 0.89p 0.90p 0.82p 0.84p 16,547,901
09/06/2025 1.05p 1.10p 0.82p 0.89p 35,473,181
06/06/2025 1.13p 1.25p 1.00p 1.03p 34,286,430
05/06/2025 1.03p 1.28p 0.97p 1.20p 79,985,448
04/06/2025 0.91p 1.14p 0.91p 0.99p 78,352,885
03/06/2025 0.85p 0.93p 0.80p 0.91p 45,383,400
02/06/2025 0.82p 0.94p 0.80p 0.86p 32,591,263
30/05/2025 0.79p 1.00p 0.78p 0.81p 139,000,720
29/05/2025 0.69p 0.85p 0.67p 0.79p 42,213,520
28/05/2025 0.77p 0.84p 0.66p 0.68p 70,876,881
27/05/2025 0.59p 0.82p 0.55p 0.75p 221,169,098
26/05/2025 0.34p 0.54p 0.33p 0.51p 82,128,787
23/05/2025 0.34p 0.54p 0.33p 0.51p 71,449,187
22/05/2025 0.28p 0.37p 0.28p 0.35p 53,553,155
21/05/2025 0.28p 0.30p 0.26p 0.29p 25,555,910
20/05/2025 0.24p 0.30p 0.23p 0.28p 25,268,190
19/05/2025 0.23p 0.25p 0.21p 0.24p 5,368,387
16/05/2025 0.22p 0.23p 0.21p 0.23p 11,624,704
15/05/2025 0.23p 0.23p 0.20p 0.22p 8,017,229
14/05/2025 0.23p 0.24p 0.21p 0.23p 13,946,086
13/05/2025 0.24p 0.25p 0.21p 0.23p 10,446,213
12/05/2025 0.23p 0.25p 0.21p 0.24p 14,831,183
09/05/2025 0.22p 0.25p 0.22p 0.23p 20,259,621
08/05/2025 0.21p 0.23p 0.20p 0.22p 32,408,814
07/05/2025 0.21p 0.22p 0.20p 0.21p 40,676,206
06/05/2025 0.23p 0.26p 0.20p 0.21p 54,466,459
05/05/2025 0.20p 0.20p 0.19p 0.20p 581,181
02/05/2025 0.20p 0.20p 0.19p 0.20p 581,181
01/05/2025 0.20p 0.21p 0.19p 0.20p 592,601
30/04/2025 0.20p 0.21p 0.18p 0.20p 7,239,415
29/04/2025 0.19p 0.20p 0.18p 0.19p 132,399
28/04/2025 0.19p 0.20p 0.18p 0.19p 2,597,507
25/04/2025 0.20p 0.20p 0.19p 0.19p 601,855
24/04/2025 0.20p 0.20p 0.19p 0.20p 362,607
23/04/2025 0.19p 0.20p 0.19p 0.20p 853,515
22/04/2025 0.19p 0.20p 0.18p 0.19p 590,769
21/04/2025 0.19p 0.20p 0.17p 0.19p 13,798,078
18/04/2025 0.19p 0.20p 0.17p 0.19p 13,798,078
17/04/2025 0.19p 0.20p 0.17p 0.19p 13,798,078
16/04/2025 0.20p 0.20p 0.18p 0.19p 2,002,053
15/04/2025 0.20p 0.21p 0.18p 0.20p 5,820,437
14/04/2025 0.21p 0.22p 0.19p 0.20p 3,506,347
11/04/2025 0.21p 0.21p 0.20p 0.21p 5,809,169
10/04/2025 0.21p 0.22p 0.20p 0.21p 1,777,342
09/04/2025 0.21p 0.21p 0.19p 0.20p 2,319,146
08/04/2025 0.20p 0.21p 0.19p 0.21p 91,256
07/04/2025 0.21p 0.21p 0.19p 0.20p 1,907,596
04/04/2025 0.21p 0.21p 0.20p 0.21p 4,380,644
03/04/2025 0.22p 0.22p 0.20p 0.21p 4,207,835
02/04/2025 0.22p 0.23p 0.21p 0.22p 1,470,948
01/04/2025 0.22p 0.22p 0.21p 0.22p 2,582,988
31/03/2025 0.22p 0.22p 0.21p 0.22p 5,178,460
28/03/2025 0.23p 0.23p 0.22p 0.22p 1,044,510
27/03/2025 0.24p 0.24p 0.21p 0.23p 5,388,994
26/03/2025 0.22p 0.25p 0.22p 0.24p 4,396,302
25/03/2025 0.24p 0.25p 0.21p 0.22p 19,481,760
24/03/2025 0.22p 0.25p 0.22p 0.24p 9,777,737
21/03/2025 0.25p 0.25p 0.21p 0.22p 14,162,000
20/03/2025 0.21p 0.31p 0.21p 0.25p 207,164,467
19/03/2025 0.19p 0.20p 0.18p 0.19p 2,713,023
18/03/2025 0.19p 0.20p 0.18p 0.19p 1,751,234
17/03/2025 0.20p 0.20p 0.19p 0.19p 2,803,849
14/03/2025 0.20p 0.21p 0.19p 0.20p 2,544,372
13/03/2025 0.20p 0.21p 0.19p 0.20p 4,028,073
12/03/2025 0.20p 0.21p 0.19p 0.20p 15,748
11/03/2025 0.20p 0.21p 0.19p 0.20p 1,704,256
10/03/2025 0.20p 0.21p 0.18p 0.20p 4,007,607
07/03/2025 0.20p 0.21p 0.18p 0.20p 10,278,493
06/03/2025 0.21p 0.22p 0.18p 0.20p 3,863,011
05/03/2025 0.21p 0.22p 0.19p 0.21p 3,570,696
04/03/2025 0.22p 0.23p 0.20p 0.21p 2,369,142
03/03/2025 0.20p 0.23p 0.20p 0.22p 6,619,140
28/02/2025 0.20p 0.22p 0.18p 0.20p 105,098
27/02/2025 0.20p 0.22p 0.18p 0.20p 30,202
26/02/2025 0.21p 0.22p 0.18p 0.20p 1,263,005
25/02/2025 0.20p 0.22p 0.19p 0.21p 4,894,431
24/02/2025 0.20p 0.21p 0.18p 0.20p 6,559,023
21/02/2025 0.20p 0.22p 0.18p 0.20p 2,298,588
20/02/2025 0.20p 0.22p 0.18p 0.20p 1,679,521
19/02/2025 0.21p 0.22p 0.18p 0.20p 7,013,970
18/02/2025 0.22p 0.22p 0.20p 0.21p 4,140,722
17/02/2025 0.21p 0.23p 0.20p 0.22p 11,589,503
14/02/2025 0.21p 0.22p 0.20p 0.21p 2,728,037
13/02/2025 0.22p 0.22p 0.20p 0.21p 5,158,582
12/02/2025 0.24p 0.24p 0.21p 0.22p 10,571,917
11/02/2025 0.27p 0.29p 0.22p 0.24p 18,094,573
10/02/2025 0.24p 0.25p 0.22p 0.24p 4,611,369
07/02/2025 0.24p 0.25p 0.22p 0.24p 9,924,956
06/02/2025 0.25p 0.25p 0.23p 0.24p 3,939,087
05/02/2025 0.24p 0.27p 0.23p 0.25p 14,914,730
04/02/2025 0.21p 0.25p 0.20p 0.21p 32,664,113
03/02/2025 0.20p 0.23p 0.19p 0.21p 5,957,418
31/01/2025 0.19p 0.21p 0.18p 0.21p 632,270
30/01/2025 0.20p 0.21p 0.18p 0.19p 13,500,929
29/01/2025 0.20p 0.21p 0.19p 0.20p 2,223,001
28/01/2025 0.21p 0.21p 0.19p 0.20p 9,640,187
27/01/2025 0.19p 0.22p 0.18p 0.21p 4,732,669
24/01/2025 0.20p 0.20p 0.18p 0.19p 5,053,228
23/01/2025 0.20p 0.20p 0.19p 0.19p 1,367,260
22/01/2025 0.21p 0.22p 0.19p 0.20p 11,367,343
21/01/2025 0.21p 0.22p 0.20p 0.21p 4,934,194
20/01/2025 0.21p 0.22p 0.20p 0.21p 4,307,202

Market data

Select a section