MAST Energy Developments PLC (MAST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3500

-0.0250

(-6.67%)

At close: 03:17PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0000	0.0000	0.0000	0.3500	0.3500	700,000
30 Apr 2024	0.3750	0.4000	0.3500	0.3750	0.3750	6,854,000
29 Apr 2024	0.5000	0.5120	0.3880	0.3750	0.3750	8,329,077
26 Apr 2024	0.4250	0.5500	0.4500	0.4750	0.4750	25,054,706
25 Apr 2024	0.3750	0.4000	0.3500	0.3750	0.3750	3,242,345
24 Apr 2024	0.3750	0.4000	0.3610	0.3750	0.3750	737,762
23 Apr 2024	0.3750	0.4000	0.3500	0.3750	0.3750	377,691
22 Apr 2024	0.3750	0.4000	0.3500	0.3750	0.3750	3,402,986
19 Apr 2024	0.3750	0.4000	0.3500	0.3750	0.3750	2,210,326
18 Apr 2024	0.4250	0.4500	0.3500	0.3750	0.3750	9,622,791
17 Apr 2024	0.4250	0.4500	0.4000	0.4250	0.4250	4,445,384
16 Apr 2024	0.4500	0.4500	0.4000	0.4250	0.4250	5,373,200
15 Apr 2024	0.4750	0.5000	0.4000	0.4500	0.4500	8,344,495
12 Apr 2024	0.5750	0.6500	0.4000	0.4750	0.4750	18,902,864
11 Apr 2024	0.3250	0.6500	0.3500	0.5500	0.5500	110,497,607
10 Apr 2024	0.3000	0.3500	0.2650	0.3000	0.3000	3,197,501
09 Apr 2024	0.2750	0.3000	0.2770	0.3000	0.3000	1,741,294
08 Apr 2024	0.2500	0.3000	0.2500	0.2750	0.2750	2,710,397
05 Apr 2024	0.2750	0.3000	0.2000	0.2500	0.2500	3,176,617
04 Apr 2024	0.3000	0.3000	0.2500	0.2750	0.2750	4,860,983
03 Apr 2024	0.3250	0.3500	0.2500	0.3000	0.3000	2,015,884
02 Apr 2024	0.3250	0.3500	0.3000	0.3250	0.3250	1,178,231
28 Mar 2024	0.3250	0.3500	0.3000	0.3000	0.3000	1,410,109
27 Mar 2024	0.3750	0.4000	0.3000	0.3250	0.3250	7,604,775
26 Mar 2024	0.3750	0.4000	0.3500	0.3750	0.3750	1,252,619
25 Mar 2024	0.3750	0.4000	0.3380	0.3750	0.3750	1,529,973
22 Mar 2024	0.3750	0.4000	0.3500	0.3750	0.3750	273,436
21 Mar 2024	0.3750	0.3820	0.3500	0.3750	0.3750	354,589
20 Mar 2024	0.3750	0.4000	0.3500	0.3750	0.3750	961,707
19 Mar 2024	0.3750	0.4000	0.3500	0.3750	0.3750	2,577,889
18 Mar 2024	0.3750	0.4000	0.3500	0.3750	0.3750	658,147
15 Mar 2024	0.3500	0.4000	0.3500	0.3750	0.3750	2,163,284
14 Mar 2024	0.3500	0.4000	0.4000	0.3500	0.3500	3,234
13 Mar 2024	0.3750	0.3940	0.3500	0.3500	0.3500	1,425,122
12 Mar 2024	0.3500	0.4000	0.3410	0.3750	0.3750	2,220,168
11 Mar 2024	0.4000	0.4000	0.3000	0.3500	0.3500	3,345,314
08 Mar 2024	0.3750	0.4500	0.3500	0.4000	0.4000	6,299,858
07 Mar 2024	0.4250	0.4500	0.3500	0.3750	0.3750	6,808,373
06 Mar 2024	0.4250	0.4500	0.4000	0.4250	0.4250	6,365,943
05 Mar 2024	0.4350	0.4700	0.4000	0.4250	0.4250	6,359,776
04 Mar 2024	0.4750	0.6000	0.4000	0.4350	0.4350	17,901,355
01 Mar 2024	0.5000	0.5000	0.4300	0.4750	0.4750	10,431,256
29 Feb 2024	0.4500	0.6000	0.4500	0.4750	0.4750	29,329,956
28 Feb 2024	0.3250	0.6250	0.3750	0.4750	0.4750	125,972,319
27 Feb 2024	0.3500	0.3500	0.3000	0.3500	0.3500	3,202,502
26 Feb 2024	0.3750	0.3850	0.3300	0.3500	0.3500	226,584
23 Feb 2024	0.3750	0.4000	0.3500	0.3750	0.3750	56,174
22 Feb 2024	0.3250	0.4000	0.3000	0.3750	0.3750	1,333,472
21 Feb 2024	0.3750	0.4000	0.3370	0.3250	0.3250	1,581,185
20 Feb 2024	0.3750	0.4000	0.3430	0.3430	0.3430	733,966
19 Feb 2024	0.3750	0.4080	0.3500	0.4000	0.4000	1,678,016
16 Feb 2024	0.3750	0.4070	0.3500	0.3750	0.3750	365,654
15 Feb 2024	0.3500	0.4000	0.3500	0.3850	0.3850	4,232,679
14 Feb 2024	0.4250	0.4500	0.3370	0.3500	0.3500	4,292,859
13 Feb 2024	0.4250	0.4500	0.3810	0.4250	0.4250	1,706,322
12 Feb 2024	0.4250	0.4500	0.4010	0.4250	0.4250	3,077,154
09 Feb 2024	0.4250	0.4500	0.3000	0.4100	0.4100	16,758,467
08 Feb 2024	0.4250	0.4500	0.4000	0.4250	0.4250	2,271,500
07 Feb 2024	0.4250	0.4500	0.4000	0.4250	0.4250	3,385,509
06 Feb 2024	0.4250	0.4500	0.4000	0.4250	0.4250	4,055,545
05 Feb 2024	0.4250	0.5000	0.4000	0.4500	0.4500	3,786,456
02 Feb 2024	0.4500	0.5500	0.4000	0.4500	0.4500	16,507,529
01 Feb 2024	0.4250	0.5000	0.4000	0.4500	0.4500	3,194,852
31 Jan 2024	0.4250	0.5500	0.4000	0.4730	0.4730	9,360,553
30 Jan 2024	0.3500	0.6000	0.3600	0.4500	0.4500	33,700,495
29 Jan 2024	0.4000	0.4500	0.3500	0.3500	0.3500	2,376,047
26 Jan 2024	0.4500	0.4590	0.3500	0.4250	0.4250	3,108,841
25 Jan 2024	0.5000	0.5000	0.3500	0.4500	0.4500	3,158,124
24 Jan 2024	0.4250	0.5500	0.4500	0.5000	0.5000	4,346,580
23 Jan 2024	0.5000	0.5500	0.4500	0.4250	0.4250	5,887,528
22 Jan 2024	0.4500	0.5500	0.3500	0.5000	0.5000	16,114,720
19 Jan 2024	0.4500	0.5000	0.4000	0.4500	0.4500	2,565,516
18 Jan 2024	0.4750	0.5000	0.4000	0.4500	0.4500	2,186,235
17 Jan 2024	0.5000	0.5500	0.3500	0.4950	0.4950	9,100,101
16 Jan 2024	0.6500	0.6640	0.4000	0.5000	0.5000	17,991,230
15 Jan 2024	0.3850	0.7000	0.3000	0.6040	0.6040	68,864,766
12 Jan 2024	0.3500	0.4000	0.3000	0.3500	0.3500	2,222,579
11 Jan 2024	0.4000	0.4000	0.3000	0.4000	0.4000	12,700,235
10 Jan 2024	0.4000	0.4500	0.3760	0.4000	0.4000	473,478
09 Jan 2024	0.4500	0.4500	0.4000	0.4500	0.4500	7,478,676
08 Jan 2024	0.3500	0.5000	0.3800	0.4500	0.4500	4,053,113
05 Jan 2024	0.4750	0.5000	0.4500	0.4750	0.4750	3,531,298
04 Jan 2024	0.5500	0.5190	0.4500	0.5100	0.5100	4,494,268
03 Jan 2024	0.5000	0.6000	0.4000	0.5500	0.5500	11,670,901
02 Jan 2024	0.4500	0.5500	0.3500	0.5120	0.5120	17,509,101
29 Dec 2023	0.7250	0.7500	0.5000	0.5500	0.5500	12,780,196
28 Dec 2023	0.6750	0.8800	0.6000	0.7250	0.7250	12,441,984
27 Dec 2023	0.7500	0.7500	0.6000	0.6750	0.6750	6,291,558
22 Dec 2023	0.7750	0.8500	0.6250	0.7500	0.7500	25,723,906
21 Dec 2023	0.6250	0.7800	0.5170	0.7500	0.7500	11,857,556
20 Dec 2023	0.6500	0.7000	0.5300	0.6250	0.6250	8,678,897
19 Dec 2023	0.7250	0.7540	0.6000	0.6500	0.6500	7,985,118
18 Dec 2023	0.7500	0.8000	0.6500	0.7500	0.7500	14,285,854
15 Dec 2023	0.6750	0.8000	0.5500	0.6300	0.6300	10,601,607
14 Dec 2023	0.5750	0.7400	0.5500	0.7000	0.7000	16,474,338
13 Dec 2023	0.5750	0.6500	0.5500	0.5750	0.5750	8,396,363
12 Dec 2023	0.6250	0.6880	0.5000	0.6040	0.6040	15,847,655
11 Dec 2023	0.6750	0.8000	0.6000	0.6500	0.6500	43,788,747
08 Dec 2023	0.5500	0.5500	0.5000	0.5250	0.5250	2,416,410
07 Dec 2023	0.6500	0.7000	0.5220	0.6120	0.6120	12,369,911
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,843.00+11.10(+0.14%)

ASX 2007,579.70+9.80(+0.13%)

AUD/USD0.6526-0.0002(-0.03%)

OIL79.29+0.29(+0.37%)

GOLD2,335.20+24.20(+1.05%)

Bitcoin AUD88,336.95-3,867.24(-4.19%)

MAST Energy Developments PLC (MAST.L)

ALL ORDS
7,843.00
+11.10(+0.14%)

ASX 200
7,579.70
+9.80(+0.13%)

AUD/USD
0.6526
-0.0002(-0.03%)

OIL
79.29
+0.29(+0.37%)

GOLD
2,335.20
+24.20(+1.05%)

Bitcoin AUD
88,336.95
-3,867.24(-4.19%)