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
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
1st Apr 2025 (Tue) 0.215 0.22 0.215 0.22 2,582,988
31st Mar 2025 (Mon) 0.22 0.22 0.215 0.215 5,178,460
28th Mar 2025 (Fri) 0.225 0.225 0.22 0.22 1,044,510
27th Mar 2025 (Thu) 0.235 0.235 0.22 0.225 5,388,994
26th Mar 2025 (Wed) 0.22 0.235 0.22 0.235 4,396,302
25th Mar 2025 (Tue) 0.24 0.24 0.215 0.22 19,481,760
24th Mar 2025 (Mon) 0.22 0.24 0.22 0.24 9,777,737
21st Mar 2025 (Fri) 0.25 0.25 0.22 0.22 14,162,000
20th Mar 2025 (Thu) 0.21 0.305 0.21 0.25 207,164,467
19th Mar 2025 (Wed) 0.19 0.19 0.19 0.19 2,713,023
18th Mar 2025 (Tue) 0.19 0.19 0.19 0.19 1,751,234
17th Mar 2025 (Mon) 0.20 0.20 0.19 0.19 2,803,849
14th Mar 2025 (Fri) 0.20 0.20 0.20 0.20 2,544,372
13th Mar 2025 (Thu) 0.20 0.20 0.20 0.20 4,028,073
12th Mar 2025 (Wed) 0.20 0.20 0.20 0.20 15,748
FTSE 100 Latest
Value8,554.80
Change23.19