Shares Magazine
0.20p+0.00 (+0.00%)02 May 2025, 12:45
Mast Energy Developments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 581,181 |
| May 1, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 592,601 |
| Apr 30, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 7,239,415 |
| Apr 29, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 132,399 |
| Apr 28, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 2,597,507 |
| Apr 25, 2025 | 0.20p | 0.20p | 0.19p | 0.19p | 601,855 |
| Apr 24, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 362,607 |
| Apr 23, 2025 | 0.19p | 0.20p | 0.19p | 0.20p | 853,515 |
| Apr 22, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 590,769 |
| Apr 17, 2025 | 0.19p | 0.20p | 0.17p | 0.19p | 13,798,078 |
| Apr 16, 2025 | 0.20p | 0.20p | 0.18p | 0.19p | 2,002,053 |
| Apr 15, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 5,820,437 |
| Apr 14, 2025 | 0.21p | 0.22p | 0.19p | 0.20p | 3,506,347 |
| Apr 11, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 5,809,169 |
| Apr 10, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 1,777,342 |
| Apr 9, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 2,319,146 |
| Apr 8, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 91,256 |
| Apr 7, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 1,907,596 |
| Apr 4, 2025 | 0.20p | 0.21p | 0.20p | 0.20p | 4,380,644 |
| Apr 3, 2025 | 0.22p | 0.22p | 0.20p | 0.20p | 4,207,835 |
| Apr 2, 2025 | 0.22p | 0.23p | 0.21p | 0.22p | 1,470,948 |
| Apr 1, 2025 | 0.21p | 0.22p | 0.21p | 0.22p | 2,582,988 |
| Mar 31, 2025 | 0.22p | 0.22p | 0.21p | 0.21p | 5,178,460 |
| Mar 28, 2025 | 0.23p | 0.23p | 0.22p | 0.22p | 1,044,510 |
| Mar 27, 2025 | 0.23p | 0.24p | 0.21p | 0.23p | 5,388,994 |
| Mar 26, 2025 | 0.22p | 0.25p | 0.22p | 0.23p | 4,396,302 |
| Mar 25, 2025 | 0.24p | 0.25p | 0.21p | 0.22p | 19,481,760 |
| Mar 24, 2025 | 0.22p | 0.25p | 0.22p | 0.24p | 9,777,737 |
| Mar 21, 2025 | 0.25p | 0.24p | 0.21p | 0.22p | 14,162,000 |
| Mar 20, 2025 | 0.21p | 0.31p | 0.21p | 0.25p | 207,164,467 |
| Mar 19, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 2,713,023 |
| Mar 18, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 1,751,234 |
| Mar 17, 2025 | 0.20p | 0.20p | 0.19p | 0.19p | 2,803,849 |
| Mar 14, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 2,544,372 |
| Mar 13, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 4,028,073 |
| Mar 12, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 15,748 |
| Mar 11, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 1,704,256 |
| Mar 10, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 4,007,607 |
| Mar 7, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 10,278,493 |
| Mar 6, 2025 | 0.21p | 0.22p | 0.18p | 0.20p | 3,863,011 |
| Mar 5, 2025 | 0.20p | 0.22p | 0.19p | 0.21p | 3,570,696 |
| Mar 4, 2025 | 0.21p | 0.23p | 0.20p | 0.20p | 2,369,142 |
| Mar 3, 2025 | 0.20p | 0.23p | 0.20p | 0.21p | 6,619,140 |
| Feb 28, 2025 | 0.20p | 0.22p | 0.18p | 0.20p | 105,098 |
| Feb 27, 2025 | 0.20p | 0.22p | 0.18p | 0.20p | 30,202 |
| Feb 26, 2025 | 0.20p | 0.22p | 0.18p | 0.20p | 1,263,005 |
| Feb 25, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 4,894,431 |
| Feb 24, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 6,559,023 |
| Feb 21, 2025 | 0.20p | 0.22p | 0.18p | 0.20p | 2,298,588 |
| Feb 20, 2025 | 0.20p | 0.22p | 0.18p | 0.20p | 1,679,521 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.