Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mast Energy. (MAST) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 1.74 1.74 1.40 1.595 36,999,535
10th Jul 2025 (Thu) 1.75 1.80 1.70 1.74 9,640,740
9th Jul 2025 (Wed) 1.70 1.89 1.66 1.765 29,063,898
8th Jul 2025 (Tue) 1.50 1.70 1.37 1.65 32,509,584
7th Jul 2025 (Mon) 1.40 1.47 1.35 1.405 11,008,478
4th Jul 2025 (Fri) 1.34 1.34 1.30 1.36 6,114,958
3rd Jul 2025 (Thu) 1.28 1.34 1.28 1.35 6,952,513
2nd Jul 2025 (Wed) 1.35 1.45 1.34 1.325 13,544,487
1st Jul 2025 (Tue) 1.225 1.275 1.20 1.25 8,505,769
30th Jun 2025 (Mon) 1.15 1.225 1.10 1.225 8,492,965
27th Jun 2025 (Fri) 1.25 1.325 1.15 1.15 19,802,320
26th Jun 2025 (Thu) 1.075 1.30 1.27 1.27 39,392,790
25th Jun 2025 (Wed) 1.095 1.075 1.00 1.05 7,952,537
24th Jun 2025 (Tue) 0.975 1.08 0.95 1.08 40,353,698
23rd Jun 2025 (Mon) 0.825 0.975 0.825 0.975 19,763,821
20th Jun 2025 (Fri) 0.85 0.85 0.825 0.825 7,321,625
19th Jun 2025 (Thu) 0.875 0.875 0.85 0.85 3,521,371
18th Jun 2025 (Wed) 0.875 0.875 0.875 0.875 4,451,604
17th Jun 2025 (Tue) 0.855 0.90 0.855 0.875 9,270,204
16th Jun 2025 (Mon) 0.855 0.855 0.825 0.855 11,578,803
13th Jun 2025 (Fri) 0.90 0.90 0.825 0.855 11,537,784
12th Jun 2025 (Thu) 0.865 0.915 0.855 0.90 15,025,493
11th Jun 2025 (Wed) 0.835 0.89 0.82 0.865 19,629,260
10th Jun 2025 (Tue) 0.885 0.835 0.82 0.835 16,547,901
9th Jun 2025 (Mon) 1.05 0.99 0.84 0.885 36,973,181
6th Jun 2025 (Fri) 1.125 1.225 1.025 1.025 34,286,429
5th Jun 2025 (Thu) 1.03 1.20 1.015 1.20 82,704,591
4th Jun 2025 (Wed) 0.91 1.125 0.91 0.99 79,952,885
3rd Jun 2025 (Tue) 0.845 0.935 0.88 0.905 46,883,400
2nd Jun 2025 (Mon) 0.815 0.875 0.825 0.86 35,791,261
30th May 2025 (Fri) 0.79 0.99 0.79 0.805 139,000,719
29th May 2025 (Thu) 0.70 0.84 0.69 0.79 44,213,519
28th May 2025 (Wed) 0.765 0.745 0.675 0.68 70,876,879
27th May 2025 (Tue) 0.74 0.765 0.69 0.75 224,169,098
26th May 2025 (Mon) 0.52 0.52 0.52 0.52 0
23rd May 2025 (Fri) 0.335 0.505 0.335 0.505 82,128,787
22nd May 2025 (Thu) 0.28 0.346 0.346 0.346 53,553,155
21st May 2025 (Wed) 0.275 0.297 0.29 0.29 25,555,910
20th May 2025 (Tue) 0.24 0.28 0.23 0.275 25,268,190
19th May 2025 (Mon) 0.23 0.24 0.23 0.235 9,288,787
16th May 2025 (Fri) 0.215 0.23 0.215 0.23 11,624,704
15th May 2025 (Thu) 0.225 0.22 0.21 0.215 8,017,229
14th May 2025 (Wed) 0.23 0.228 0.225 0.225 13,946,085
FTSE 100 Latest
Value8,978.35
Change37.23