0.20p+0.00 (+0.00%)07 Mar 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mast Energy Developments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 7, 20250.20p0.21p0.18p0.20p10,278,493
Mar 6, 20250.21p0.22p0.18p0.20p3,863,011
Mar 5, 20250.20p0.22p0.19p0.21p3,570,696
Mar 4, 20250.21p0.23p0.20p0.20p2,369,142
Mar 3, 20250.20p0.23p0.20p0.21p6,619,140
Feb 28, 20250.20p0.22p0.18p0.20p105,098
Feb 27, 20250.20p0.22p0.18p0.20p30,202
Feb 26, 20250.20p0.22p0.18p0.20p1,263,005
Feb 25, 20250.20p0.22p0.19p0.20p4,894,431
Feb 24, 20250.20p0.21p0.18p0.20p6,559,023
Feb 21, 20250.20p0.22p0.18p0.20p2,298,588
Feb 20, 20250.20p0.22p0.18p0.20p1,679,521
Feb 19, 20250.21p0.22p0.18p0.20p7,013,970
Feb 18, 20250.22p0.22p0.20p0.21p4,140,722
Feb 17, 20250.21p0.23p0.20p0.22p11,589,503
Feb 14, 20250.21p0.22p0.20p0.21p2,728,037
Feb 13, 20250.21p0.22p0.20p0.21p5,158,582
Feb 12, 20250.24p0.24p0.21p0.21p10,571,917
Feb 11, 20250.27p0.29p0.22p0.24p18,094,573
Feb 10, 20250.25p0.25p0.22p0.23p4,611,369
Feb 7, 20250.24p0.25p0.22p0.23p9,924,956
Feb 6, 20250.24p0.25p0.23p0.24p3,939,087
Feb 5, 20250.24p0.27p0.23p0.24p14,914,730
Feb 4, 20250.21p0.25p0.20p0.24p32,664,112
Feb 3, 20250.20p0.23p0.19p0.21p5,957,418
Jan 31, 20250.19p0.21p0.18p0.21p632,270
Jan 30, 20250.20p0.21p0.18p0.19p13,500,929
Jan 29, 20250.20p0.21p0.19p0.20p2,223,000
Jan 28, 20250.20p0.21p0.19p0.20p9,640,187
Jan 27, 20250.19p0.22p0.18p0.20p4,732,669
Jan 24, 20250.20p0.20p0.18p0.19p5,053,228
Jan 23, 20250.20p0.20p0.19p0.19p1,367,260
Jan 22, 20250.21p0.22p0.19p0.20p11,367,343
Jan 21, 20250.21p0.22p0.20p0.21p4,934,194
Jan 20, 20250.21p0.22p0.20p0.21p4,307,202
Jan 17, 20250.25p0.24p0.20p0.21p23,037,471
Jan 16, 20250.25p0.26p0.24p0.25p7,179,140
Jan 15, 20250.21p0.28p0.22p0.25p36,697,783
Jan 14, 20250.20p0.23p0.19p0.21p50,835,474
Jan 13, 20250.18p0.21p0.18p0.19p41,656,765
Jan 10, 20250.16p0.19p0.15p0.17p17,390,812
Jan 9, 20250.16p0.17p0.15p0.16p6,415,638
Jan 8, 20250.16p0.17p0.15p0.16p1,695,243
Jan 7, 20250.16p0.17p0.15p0.16p1,947,332
Jan 6, 20250.16p0.17p0.15p0.16p3,389,184
Jan 3, 20250.16p0.17p0.15p0.16p2,598,707
Jan 2, 20250.17p0.18p0.15p0.16p8,071,000
Dec 31, 20240.17p0.17p0.16p0.17p3,566,760
Dec 30, 20240.17p0.19p0.16p0.17p3,987,168
Dec 27, 20240.17p0.18p0.16p0.17p1,764,812
Showing 1 to 50 of 251
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00