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 |
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 |
11 Apr 2024 |
GBX |
0.35 |
0.65 |
0.35 |
0.55 |
0.55 |
+0.25 (+83.33%)
|
110,497,602 |
10 Apr 2024 |
GBX |
0.3 |
0.35 |
0.2651 |
0.3 |
0.3 |
0.0 (0.0%)
|
3,197,501 |
9 Apr 2024 |
GBX |
0.2766 |
0.3 |
0.2766 |
0.3 |
0.3 |
+0.025 (+9.09%)
|
1,741,294 |
8 Apr 2024 |
GBX |
0.25 |
0.3 |
0.25 |
0.275 |
0.275 |
+0.025 (+10%)
|
2,710,397 |