MAST Energy Developments PLC
Sector:
Utilities,
Industry:
Renewable Electricity
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Jun 2024 |
GBX |
0.135 |
0.14 |
0.13 |
0.135 |
0.135 |
0.0 (0.0%)
|
3,655,259 |
26 Jun 2024 |
GBX |
0.135 |
0.138 |
0.135 |
0.135 |
0.135 |
0.0 (0.0%)
|
39,462 |
25 Jun 2024 |
GBX |
0.135 |
0.138 |
0.126 |
0.135 |
0.135 |
0.0 (0.0%)
|
4,053,478 |
24 Jun 2024 |
GBX |
0.135 |
0.14 |
0.13 |
0.135 |
0.135 |
0.0 (0.0%)
|
557,389 |
21 Jun 2024 |
GBX |
0.135 |
0.138 |
0.135 |
0.135 |
0.135 |
0.0 (0.0%)
|
18,216 |
20 Jun 2024 |
GBX |
0.135 |
0.138 |
0.131 |
0.135 |
0.135 |
0.0 (0.0%)
|
3,031,029 |
19 Jun 2024 |
GBX |
0.135 |
0.1355 |
0.12 |
0.135 |
0.135 |
0.0 (0.0%)
|
10,899,840 |
18 Jun 2024 |
GBX |
0.135 |
0.14 |
0.13 |
0.135 |
0.135 |
0.0 (0.0%)
|
107,880 |
17 Jun 2024 |
GBX |
0.135 |
0.14 |
0.13 |
0.135 |
0.135 |
0.0 (0.0%)
|
708,280 |
14 Jun 2024 |
GBX |
0.14 |
0.14 |
0.13 |
0.135 |
0.135 |
-0.01 (-6.90%)
|
5,273,226 |
13 Jun 2024 |
GBX |
0.145 |
0.172 |
0.14 |
0.145 |
0.145 |
0.0 (0.0%)
|
47,198,431 |
12 Jun 2024 |
GBX |
0.145 |
0.15 |
0.14 |
0.145 |
0.145 |
0.0 (0.0%)
|
5,961,576 |
11 Jun 2024 |
GBX |
0.145 |
0.15 |
0.14 |
0.145 |
0.145 |
0.0 (0.0%)
|
2,069,082 |
10 Jun 2024 |
GBX |
0.155 |
0.158 |
0.141 |
0.145 |
0.145 |
-0.01 (-6.45%)
|
13,363,324 |
7 Jun 2024 |
GBX |
0.17 |
0.17 |
0.15 |
0.155 |
0.155 |
-0.02 (-11.43%)
|
6,813,778 |
6 Jun 2024 |
GBX |
0.18 |
0.183 |
0.165 |
0.175 |
0.175 |
-0.005 (-2.78%)
|
11,885,594 |
5 Jun 2024 |
GBX |
0.18 |
0.188 |
0.17 |
0.18 |
0.18 |
0.0 (0.0%)
|
16,106,288 |
4 Jun 2024 |
GBX |
0.165 |
0.183 |
0.16 |
0.18 |
0.18 |
+0.015 (+9.09%)
|
16,007,916 |
3 Jun 2024 |
GBX |
0.19 |
0.19 |
0.16 |
0.165 |
0.165 |
-0.025 (-13.16%)
|
22,349,123 |
31 May 2024 |
GBX |
0.19 |
0.192 |
0.18 |
0.19 |
0.19 |
0.0 (0.0%)
|
4,444,706 |
30 May 2024 |
GBX |
0.185 |
0.19 |
0.18 |
0.19 |
0.19 |
+0.005 (+2.70%)
|
1,769,412 |
29 May 2024 |
GBX |
0.195 |
0.1979 |
0.18 |
0.185 |
0.185 |
-0.01 (-5.13%)
|
30,323,760 |
28 May 2024 |
GBX |
0.2 |
0.21 |
0.19 |
0.195 |
0.195 |
-0.005 (-2.50%)
|
3,737,636 |
24 May 2024 |
GBX |
0.215 |
0.22 |
0.2 |
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 |