ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.74
-1.19%
US Tech 100
19,088.00
0.10%
S&P 500
5,433.74
0.23%
US Dollar vs CAD
1.3757
0.10%
Bitcoin
67,081.92
0.49%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Mast Energy Developments Plc (MAST)

  7. Mast Energy Developments Plc (MAST) Historical

MAST Mast Energy Developments Plc

0.135
-0.01 (-6.90%)
Last Updated: 02:15:57
Delayed by 15 minutes

MAST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.145 0.00 0.00% 0.145 0.175 0.145 51,198,431
Jun 12 2024 0.145 0.00 0.00% 0.145 0.145 0.145 5,961,576
Jun 11 2024 0.145 0.00 0.00% 0.145 0.145 0.145 2,069,082
Jun 10 2024 0.145 -0.01 -6.45% 0.155 0.155 0.145 13,363,324
Jun 07 2024 0.155 -0.02 -11.43% 0.17 0.17 0.155 6,813,778
Jun 06 2024 0.175 -0.005 -2.78% 0.18 0.18 0.175 11,885,594
Jun 05 2024 0.18 0.00 0.00% 0.18 0.18 0.18 16,106,288
Jun 04 2024 0.18 0.015 9.09% 0.165 0.18 0.165 16,007,916
Jun 03 2024 0.165 -0.025 -13.16% 0.19 0.19 0.165 24,349,123
May 31 2024 0.19 0.00 0.00% 0.19 0.19 0.19 4,444,706
May 30 2024 0.19 0.005 2.70% 0.185 0.19 0.185 1,769,412
May 29 2024 0.185 -0.01 -5.13% 0.195 0.20 0.185 30,323,769
May 28 2024 0.195 -0.005 -2.50% 0.20 0.20 0.195 3,737,636
May 24 2024 0.20 -0.02 -9.09% 0.215 0.215 0.195 27,411,779
May 23 2024 0.22 -0.005 -2.22% 0.225 0.225 0.22 2,043,652
May 22 2024 0.225 -0.01 -4.26% 0.235 0.235 0.225 1,956,303
May 21 2024 0.235 0.01 4.44% 0.225 0.24 0.225 18,975,688
May 20 2024 0.225 0.01 4.65% 0.215 0.225 0.215 32,098,210
May 17 2024 0.215 0.00 0.00% 0.215 0.215 0.215 512,871
May 16 2024 0.215 0.00 0.00% 0.215 0.215 0.215 194,109
May 15 2024 0.215 0.00 0.00% 0.215 0.215 0.215 56,170
May 14 2024 0.215 0.00 0.00% 0.215 0.215 0.215 84,947
May 13 2024 0.215 0.00 0.00% 0.215 0.215 0.215 244,394
May 10 2024 0.215 0.00 0.00% 0.215 0.215 0.215 1,822,437
May 09 2024 0.215 0.00 0.00% 0.215 0.215 0.215 3,220,258
May 08 2024 0.215 -0.085 -28.33% 0.225 0.275 0.21 21,860,761
May 07 2024 0.30 -0.025 -7.69% 0.25 0.30 0.225 33,352,150
May 03 2024 0.325 0.00 0.00% 0.325 0.325 0.325 2,131,484
May 02 2024 0.325 -0.025 -7.14% 0.35 0.35 0.325 4,953,184
May 01 2024 0.35 -0.025 -6.67% 0.375 0.375 0.35 2,515,281
Apr 30 2024 0.375 0.00 0.00% 0.375 0.40 0.375 6,854,000
Apr 29 2024 0.375 -0.10 -21.05% 0.50 0.50 0.375 8,414,525
Apr 26 2024 0.475 0.10 26.67% 0.425 0.525 0.425 25,054,706
Apr 25 2024 0.375 0.00 0.00% 0.375 0.375 0.375 3,242,345
Apr 24 2024 0.375 0.00 0.00% 0.375 0.375 0.375 737,762
Apr 23 2024 0.375 0.00 0.00% 0.375 0.375 0.375 377,691
Apr 22 2024 0.375 0.00 0.00% 0.375 0.375 0.375 3,402,986
Apr 19 2024 0.375 0.00 0.00% 0.375 0.375 0.375 2,210,326
Apr 18 2024 0.375 -0.05 -11.76% 0.425 0.425 0.375 9,622,791
Apr 17 2024 0.425 0.00 0.00% 0.425 0.425 0.425 4,445,384
Apr 16 2024 0.425 -0.025 -5.56% 0.45 0.45 0.425 5,373,200
Apr 15 2024 0.45 -0.025 -5.26% 0.475 0.475 0.425 8,344,495
Apr 12 2024 0.475 -0.075 -13.64% 0.575 0.575 0.425 18,902,864
Apr 11 2024 0.55 0.25 83.33% 0.325 0.625 0.325 110,497,605
Apr 10 2024 0.30 0.00 0.00% 0.30 0.325 0.30 3,197,501
Apr 09 2024 0.30 0.025 9.09% 0.275 0.30 0.275 1,741,294
Apr 08 2024 0.275 0.025 10.00% 0.25 0.278 0.25 2,710,397
Apr 05 2024 0.25 -0.025 -9.09% 0.275 0.2905 0.25 3,176,617
Apr 04 2024 0.275 -0.025 -8.33% 0.30 0.325 0.275 4,860,983
Apr 03 2024 0.30 -0.025 -7.69% 0.325 0.325 0.30 2,016,769
Apr 02 2024 0.325 0.025 8.33% 0.325 0.325 0.325 1,178,231
Mar 28 2024 0.30 -0.025 -7.69% 0.325 0.325 0.30 1,510,109
Mar 27 2024 0.325 -0.05 -13.33% 0.375 0.375 0.325 7,604,775
Mar 26 2024 0.375 0.00 0.00% 0.375 0.375 0.375 1,252,619
Mar 25 2024 0.375 0.00 0.00% 0.375 0.375 0.375 1,529,973
Mar 22 2024 0.375 0.00 0.00% 0.375 0.375 0.375 273,436
Mar 21 2024 0.375 0.00 0.00% 0.375 0.375 0.375 354,589
Mar 20 2024 0.375 0.00 0.00% 0.375 0.375 0.375 961,707
Mar 19 2024 0.375 0.00 0.00% 0.375 0.375 0.375 2,577,889
Mar 18 2024 0.375 0.00 0.00% 0.375 0.375 0.375 658,147

Your Recent History

LSE
MAST
Mast Energy Developments
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved