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
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
13th May 2025 (Tue) 0.235 0.235 0.23 0.23 10,446,213
12th May 2025 (Mon) 0.23 0.235 0.23 0.235 14,831,183
9th May 2025 (Fri) 0.215 0.24 0.215 0.23 20,259,621
8th May 2025 (Thu) 0.205 0.22 0.205 0.215 32,408,814
7th May 2025 (Wed) 0.21 0.21 0.205 0.205 40,676,206
6th May 2025 (Tue) 0.23 0.25 0.21 0.21 54,466,459
5th May 2025 (Mon) 0.203 0.203 0.203 0.203 0
2nd May 2025 (Fri) 0.20 0.20 0.20 0.20 581,181
1st May 2025 (Thu) 0.20 0.20 0.20 0.20 592,601
30th Apr 2025 (Wed) 0.195 0.205 0.195 0.20 7,239,415
29th Apr 2025 (Tue) 0.19 0.19 0.19 0.19 132,399
28th Apr 2025 (Mon) 0.19 0.19 0.19 0.19 2,597,507
25th Apr 2025 (Fri) 0.195 0.195 0.19 0.19 601,855
24th Apr 2025 (Thu) 0.195 0.195 0.195 0.195 362,607
23rd Apr 2025 (Wed) 0.19 0.195 0.19 0.195 853,515
22nd Apr 2025 (Tue) 0.19 0.19 0.19 0.19 590,769
21st Apr 2025 (Mon) 0.19 0.19 0.19 0.19 0
18th Apr 2025 (Fri) 0.19 0.19 0.19 0.19 0
17th Apr 2025 (Thu) 0.19 0.19 0.19 0.19 13,798,078
16th Apr 2025 (Wed) 0.195 0.195 0.19 0.19 2,002,053
15th Apr 2025 (Tue) 0.20 0.20 0.195 0.195 5,820,437
14th Apr 2025 (Mon) 0.21 0.21 0.20 0.20 3,506,347
11th Apr 2025 (Fri) 0.21 0.21 0.21 0.21 5,809,169
10th Apr 2025 (Thu) 0.20 0.21 0.20 0.21 1,777,342
9th Apr 2025 (Wed) 0.205 0.205 0.195 0.20 2,319,146
8th Apr 2025 (Tue) 0.20 0.205 0.20 0.205 91,256
7th Apr 2025 (Mon) 0.205 0.205 0.20 0.20 1,907,596
4th Apr 2025 (Fri) 0.205 0.205 0.196 0.205 4,380,644
3rd Apr 2025 (Thu) 0.22 0.22 0.205 0.205 4,207,835
2nd Apr 2025 (Wed) 0.22 0.22 0.22 0.22 1,470,948
FTSE 100 Latest
Value8,778.33
Change5.95