Shares Magazine
0.20p+0.00 (+0.00%)07 Mar 2025, 16:28
Mast Energy Developments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 0.21p | 0.22p | 0.18p | 0.20p | 7,013,970 |
| Feb 18, 2025 | 0.22p | 0.22p | 0.20p | 0.21p | 4,140,722 |
| Feb 17, 2025 | 0.21p | 0.23p | 0.20p | 0.22p | 11,589,503 |
| Feb 14, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 2,728,037 |
| Feb 13, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 5,158,582 |
| Feb 12, 2025 | 0.24p | 0.24p | 0.21p | 0.21p | 10,571,917 |
| Feb 11, 2025 | 0.27p | 0.29p | 0.22p | 0.24p | 18,094,573 |
| Feb 10, 2025 | 0.25p | 0.25p | 0.22p | 0.23p | 4,611,369 |
| Feb 7, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 9,924,956 |
| Feb 6, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 3,939,087 |
| Feb 5, 2025 | 0.24p | 0.27p | 0.23p | 0.24p | 14,914,730 |
| Feb 4, 2025 | 0.21p | 0.25p | 0.20p | 0.24p | 32,664,112 |
| Feb 3, 2025 | 0.20p | 0.23p | 0.19p | 0.21p | 5,957,418 |
| Jan 31, 2025 | 0.19p | 0.21p | 0.18p | 0.21p | 632,270 |
| Jan 30, 2025 | 0.20p | 0.21p | 0.18p | 0.19p | 13,500,929 |
| Jan 29, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 2,223,000 |
| Jan 28, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 9,640,187 |
| Jan 27, 2025 | 0.19p | 0.22p | 0.18p | 0.20p | 4,732,669 |
| Jan 24, 2025 | 0.20p | 0.20p | 0.18p | 0.19p | 5,053,228 |
| Jan 23, 2025 | 0.20p | 0.20p | 0.19p | 0.19p | 1,367,260 |
| Jan 22, 2025 | 0.21p | 0.22p | 0.19p | 0.20p | 11,367,343 |
| Jan 21, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 4,934,194 |
| Jan 20, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 4,307,202 |
| Jan 17, 2025 | 0.25p | 0.24p | 0.20p | 0.21p | 23,037,471 |
| Jan 16, 2025 | 0.25p | 0.26p | 0.24p | 0.25p | 7,179,140 |
| Jan 15, 2025 | 0.21p | 0.28p | 0.22p | 0.25p | 36,697,783 |
| Jan 14, 2025 | 0.20p | 0.23p | 0.19p | 0.21p | 50,835,474 |
| Jan 13, 2025 | 0.18p | 0.21p | 0.18p | 0.19p | 41,656,765 |
| Jan 10, 2025 | 0.16p | 0.19p | 0.15p | 0.17p | 17,390,812 |
| Jan 9, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 6,415,638 |
| Jan 8, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 1,695,243 |
| Jan 7, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 1,947,332 |
| Jan 6, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 3,389,184 |
| Jan 3, 2025 | 0.16p | 0.17p | 0.15p | 0.16p | 2,598,707 |
| Jan 2, 2025 | 0.17p | 0.18p | 0.15p | 0.16p | 8,071,000 |
| Dec 31, 2024 | 0.17p | 0.17p | 0.16p | 0.17p | 3,566,760 |
| Dec 30, 2024 | 0.17p | 0.19p | 0.16p | 0.17p | 3,987,168 |
| Dec 27, 2024 | 0.17p | 0.18p | 0.16p | 0.17p | 1,764,812 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.