MAST Energy Developments PLC
Sector:
Utilities,
Industry:
Renewable Electricity
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2024 |
GBX |
0.215 |
0.22 |
0.1997 |
0.2 |
0.2 |
-0.02 (-9.09%)
|
26,411,779 |
| 23 May 2024 |
GBX |
0.225 |
0.23 |
0.21 |
0.22 |
0.22 |
-0.005 (-2.22%)
|
2,043,652 |
| 22 May 2024 |
GBX |
0.23 |
0.23 |
0.22 |
0.225 |
0.225 |
-0.01 (-4.26%)
|
1,956,303 |
| 21 May 2024 |
GBX |
0.225 |
0.25 |
0.216 |
0.235 |
0.235 |
+0.01 (+4.44%)
|
18,975,680 |
| 20 May 2024 |
GBX |
0.215 |
0.23 |
0.2 |
0.225 |
0.225 |
+0.01 (+4.65%)
|
45,098,207 |
| 17 May 2024 |
GBX |
0.215 |
0.23 |
0.2 |
0.215 |
0.215 |
0.0 (0.0%)
|
512,871 |
| 16 May 2024 |
GBX |
0.215 |
0.23 |
0.2 |
0.215 |
0.215 |
0.0 (0.0%)
|
194,109 |
| 15 May 2024 |
GBX |
0.215 |
0.23 |
0.2 |
0.215 |
0.215 |
0.0 (0.0%)
|
56,170 |
| 14 May 2024 |
GBX |
0.215 |
0.23 |
0.2 |
0.215 |
0.215 |
0.0 (0.0%)
|
84,947 |
| 13 May 2024 |
GBX |
0.215 |
0.217 |
0.2 |
0.215 |
0.215 |
0.0 (0.0%)
|
244,394 |
| 10 May 2024 |
GBX |
0.215 |
0.218 |
0.2 |
0.215 |
0.215 |
0.0 (0.0%)
|
1,822,437 |
| 9 May 2024 |
GBX |
0.215 |
0.23 |
0.2 |
0.215 |
0.215 |
0.0 (0.0%)
|
3,220,258 |
| 8 May 2024 |
GBX |
0.225 |
0.25 |
0.214 |
0.215 |
0.215 |
-0.085 (-28.33%)
|
11,860,761 |
| 7 May 2024 |
GBX |
0.25 |
0.3 |
0.2 |
0.3 |
0.3 |
-0.025 (-7.69%)
|
32,952,150 |
| 3 May 2024 |
GBX |
0.325 |
0.35 |
0.3 |
0.325 |
0.325 |
0.0 (0.0%)
|
2,131,484 |
| 2 May 2024 |
GBX |
0.35 |
0.4 |
0.3 |
0.325 |
0.325 |
-0.025 (-7.14%)
|
4,953,185 |
| 1 May 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.35 |
0.35 |
-0.025 (-6.67%)
|
2,515,281 |
| 30 Apr 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
6,854,001 |
| 29 Apr 2024 |
GBX |
0.5 |
0.512 |
0.375 |
0.375 |
0.375 |
-0.1 (-21.05%)
|
8,329,077 |
| 26 Apr 2024 |
GBX |
0.4495 |
0.55 |
0.4495 |
0.475 |
0.475 |
+0.1 (+26.67%)
|
25,054,699 |
| 25 Apr 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
3,242,346 |
| 24 Apr 2024 |
GBX |
0.375 |
0.4 |
0.361 |
0.375 |
0.375 |
0.0 (0.0%)
|
737,762 |
| 23 Apr 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
377,691 |
| 22 Apr 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
3,402,986 |
| 19 Apr 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
2,210,326 |
| 18 Apr 2024 |
GBX |
0.425 |
0.45 |
0.35 |
0.375 |
0.375 |
-0.05 (-11.76%)
|
9,622,791 |
| 17 Apr 2024 |
GBX |
0.425 |
0.45 |
0.4 |
0.425 |
0.425 |
0.0 (0.0%)
|
4,445,384 |
| 16 Apr 2024 |
GBX |
0.45 |
0.45 |
0.4 |
0.425 |
0.425 |
-0.025 (-5.56%)
|
5,373,200 |
| 15 Apr 2024 |
GBX |
0.475 |
0.5 |
0.4 |
0.45 |
0.45 |
-0.025 (-5.26%)
|
8,344,495 |
| 12 Apr 2024 |
GBX |
0.575 |
0.65 |
0.4 |
0.475 |
0.475 |
-0.075 (-13.64%)
|
18,902,864 |
