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 |
| 26 Mar 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
1,252,619 |
| 25 Mar 2024 |
GBX |
0.375 |
0.4 |
0.338 |
0.375 |
0.375 |
0.0 (0.0%)
|
1,529,973 |
| 22 Mar 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
273,436 |
| 21 Mar 2024 |
GBX |
0.375 |
0.382 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
354,589 |
| 20 Mar 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
961,707 |
| 19 Mar 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
2,577,889 |
| 18 Mar 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
658,147 |
| 15 Mar 2024 |
GBX |
0.35 |
0.4 |
0.35 |
0.375 |
0.375 |
+0.025 (+7.14%)
|
2,163,284 |
| 14 Mar 2024 |
GBX |
0.35 |
0.4 |
0.35 |
0.35 |
0.35 |
0.0 (0.0%)
|
3,234 |
| 13 Mar 2024 |
GBX |
0.375 |
0.394 |
0.35 |
0.35 |
0.35 |
-0.025 (-6.67%)
|
1,425,122 |
| 12 Mar 2024 |
GBX |
0.35 |
0.4 |
0.341 |
0.375 |
0.375 |
+0.025 (+7.14%)
|
2,220,168 |
| 11 Mar 2024 |
GBX |
0.4 |
0.4 |
0.3 |
0.35 |
0.35 |
-0.05 (-12.50%)
|
3,345,314 |
| 8 Mar 2024 |
GBX |
0.375 |
0.45 |
0.35 |
0.4 |
0.4 |
+0.025 (+6.67%)
|
6,299,858 |
| 7 Mar 2024 |
GBX |
0.425 |
0.45 |
0.35 |
0.375 |
0.375 |
-0.05 (-11.76%)
|
6,808,373 |
| 6 Mar 2024 |
GBX |
0.425 |
0.45 |
0.4 |
0.425 |
0.425 |
0.0 (0.0%)
|
6,365,943 |
| 5 Mar 2024 |
GBX |
0.435 |
0.47 |
0.4 |
0.425 |
0.425 |
-0.01 (-2.30%)
|
6,359,776 |
| 4 Mar 2024 |
GBX |
0.475 |
0.6 |
0.4 |
0.435 |
0.435 |
-0.04 (-8.42%)
|
17,901,355 |
| 1 Mar 2024 |
GBX |
0.5 |
0.5 |
0.43 |
0.475 |
0.475 |
0.0 (0.0%)
|
10,431,256 |
| 29 Feb 2024 |
GBX |
0.45 |
0.6 |
0.45 |
0.475 |
0.475 |
0.0 (0.0%)
|
29,329,956 |
| 28 Feb 2024 |
GBX |
0.375 |
0.625 |
0.375 |
0.475 |
0.475 |
+0.125 (+35.71%)
|
125,972,305 |
| 27 Feb 2024 |
GBX |
0.35 |
0.35 |
0.3 |
0.35 |
0.35 |
0.0 (0.0%)
|
3,202,502 |
| 26 Feb 2024 |
GBX |
0.375 |
0.385 |
0.33 |
0.35 |
0.35 |
-0.025 (-6.67%)
|
226,584 |
| 23 Feb 2024 |
GBX |
0.375 |
0.4 |
0.35 |
0.375 |
0.375 |
0.0 (0.0%)
|
56,174 |
| 22 Feb 2024 |
GBX |
0.325 |
0.4 |
0.3 |
0.375 |
0.375 |
+0.05 (+15.38%)
|
1,333,472 |
| 21 Feb 2024 |
GBX |
0.375 |
0.4 |
0.325 |
0.325 |
0.325 |
-0.018 (-5.25%)
|
1,581,186 |
| 20 Feb 2024 |
GBX |
0.375 |
0.4 |
0.343 |
0.343 |
0.343 |
-0.057 (-14.25%)
|
733,967 |
| 19 Feb 2024 |
GBX |
0.375 |
0.408 |
0.35 |
0.4 |
0.4 |
+0.025 (+6.67%)
|
1,678,017 |
| 16 Feb 2024 |
GBX |
0.375 |
0.407 |
0.35 |
0.375 |
0.375 |
-0.01 (-2.60%)
|
365,654 |
| 15 Feb 2024 |
GBX |
0.35 |
0.4 |
0.35 |
0.385 |
0.385 |
+0.035 (+10.00%)
|
4,232,679 |
| 14 Feb 2024 |
GBX |
0.425 |
0.45 |
0.337 |
0.35 |
0.35 |
-0.075 (-17.65%)
|
4,292,859 |
