1. Share Prices

  2. Mast Energy Developments PLC (MAST)

65.75p-6.15 (-8.55%)07 Aug 2025, 10:23
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

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202576.00p79.00p70.00p71.90p214,183
Aug 5, 202579.00p79.00p70.00p72.00p241,172
Aug 4, 202577.00p79.70p73.55p76.00p184,845
Aug 1, 202570.30p81.50p67.00p78.25p440,069
Jul 31, 202585.00p89.94p63.00p74.00p799,417
Jul 30, 202581.00p81.33p75.00p79.00p354,378
Jul 29, 202580.00p83.00p71.00p81.00p260,218
Jul 28, 202585.00p86.73p75.90p81.75p437,109
Jul 25, 202576.00p84.85p64.05p84.00p532,411
Jul 24, 202585.00p85.00p76.00p78.50p132,787
Jul 23, 202582.00p85.00p76.50p81.50p324,802
Jul 22, 202580.00p88.00p80.00p83.50p402,634
Jul 21, 202574.99p80.00p65.25p76.00p403,724
Jul 18, 202582.00p85.50p71.08p78.45p293,022
Jul 17, 202562.00p80.70p60.00p79.00p797,980
Jul 16, 202547.51p61.70p40.70p61.00p525,310
Jul 15, 202550.00p56.00p39.50p47.50p455,717
Jul 14, 202560.00p65.00p51.00p55.00p165,772
Jul 11, 202569.60p69.60p54.00p63.80p36,999,535
Jul 10, 202570.00p74.28p66.80p69.60p9,640,740
Jul 9, 202568.00p75.60p66.40p70.60p29,063,898
Jul 8, 202560.00p68.00p54.80p66.00p32,509,584
Jul 7, 202556.00p58.80p53.00p56.20p11,008,478
Jul 4, 202553.60p53.80p50.18p54.40p6,114,958
Jul 3, 202551.20p56.00p50.40p54.00p6,952,513
Jul 2, 202554.00p58.00p50.20p53.00p13,544,487
Jul 1, 202549.00p51.60p47.00p50.00p8,505,769
Jun 30, 202546.00p49.60p44.00p49.00p8,492,965
Jun 27, 202550.00p54.00p44.00p46.00p19,802,320
Jun 26, 202543.00p56.00p42.44p50.80p39,392,790
Jun 25, 202543.80p45.60p40.00p42.00p7,952,537
Jun 24, 202539.00p45.60p36.00p43.20p40,353,698
Jun 23, 202533.00p39.20p32.00p39.00p19,763,821
Jun 20, 202534.00p35.20p32.00p33.00p7,321,625
Jun 19, 202535.00p35.20p32.00p34.00p3,521,371
Jun 18, 202535.00p36.00p34.00p35.00p4,451,604
Jun 17, 202534.20p38.00p33.20p35.00p9,270,204
Jun 16, 202534.20p35.20p32.00p34.20p11,578,803
Jun 13, 202536.00p37.20p32.40p34.20p11,537,784
Jun 12, 202534.60p38.00p33.20p36.00p15,025,493
Jun 11, 202533.40p35.69p32.80p34.60p19,629,260
Jun 10, 202535.40p35.80p32.80p33.40p16,547,901
Jun 9, 202542.00p44.00p32.80p35.40p36,973,181
Jun 6, 202545.00p49.90p40.00p41.00p34,286,429
Jun 5, 202541.20p51.20p38.84p48.00p82,704,591
Jun 4, 202536.40p45.60p36.28p39.60p79,952,885
Jun 3, 202533.80p37.30p32.10p36.20p46,883,400
Jun 2, 202532.60p37.60p32.00p34.40p35,791,262
May 30, 202531.60p40.00p31.20p32.20p139,000,719
May 29, 202527.40p34.00p26.96p31.60p44,213,519
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC230.6012.93
Serco Group PLC224.207.07
Intercontinental Hotels Group PLC9,266.006.75
Bridgepoint Group PLC344.403.73
Ocado Group PLC362.903.57
Wizz Air Holdings PLC1,372.003.08

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC193.92-14.00
Hikma Pharmaceuticals PLC1,748.00-7.22
Babcock International Group PLC964.00-4.18
Bae Systems PLC1,782.20-4.08
Man Group PLC160.87-3.04
Wpp PLC389.60-3.11