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 |
5 Apr 2024 |
GBX |
0.275 |
0.3 |
0.2 |
0.25 |
0.25 |
-0.025 (-9.09%)
|
3,176,617 |
4 Apr 2024 |
GBX |
0.3 |
0.3 |
0.25 |
0.275 |
0.275 |
-0.025 (-8.33%)
|
4,860,983 |
3 Apr 2024 |
GBX |
0.325 |
0.35 |
0.25 |
0.3 |
0.3 |
-0.025 (-7.69%)
|
2,015,884 |
2 Apr 2024 |
GBX |
0.325 |
0.35 |
0.3 |
0.325 |
0.325 |
+0.025 (+8.33%)
|
1,178,231 |
28 Mar 2024 |
GBX |
0.325 |
0.35 |
0.3 |
0.3 |
0.3 |
-0.025 (-7.69%)
|
1,410,109 |
27 Mar 2024 |
GBX |
0.375 |
0.4 |
0.3 |
0.325 |
0.325 |
-0.05 (-13.33%)
|
7,604,775 |
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 |