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 |
| 25 Sep 2024 |
GBX |
0.165 |
0.167 |
0.152 |
0.165 |
0.165 |
0.0 (0.0%)
|
2,513,966 |
| 24 Sep 2024 |
GBX |
0.167 |
0.167 |
0.156 |
0.165 |
0.165 |
-0.005 (-2.94%)
|
2,668,356 |
| 23 Sep 2024 |
GBX |
0.17 |
0.17 |
0.16 |
0.17 |
0.17 |
0.0 (0.0%)
|
9,140 |
| 20 Sep 2024 |
GBX |
0.17 |
0.17 |
0.16 |
0.17 |
0.17 |
0.0 (0.0%)
|
44,978 |
| 19 Sep 2024 |
GBX |
0.17 |
0.17 |
0.16 |
0.17 |
0.17 |
0.0 (0.0%)
|
52,921 |
| 18 Sep 2024 |
GBX |
0.17 |
0.17 |
0.16 |
0.17 |
0.17 |
0.0 (0.0%)
|
78,193 |
| 17 Sep 2024 |
GBX |
0.17 |
0.175 |
0.16 |
0.17 |
0.17 |
0.0 (0.0%)
|
2,348,544 |
| 16 Sep 2024 |
GBX |
0.17 |
0.17 |
0.16 |
0.17 |
0.17 |
0.0 (0.0%)
|
359,352 |
| 13 Sep 2024 |
GBX |
0.17 |
0.17 |
0.16 |
0.17 |
0.17 |
-0.005 (-2.86%)
|
1,150,772 |
| 12 Sep 2024 |
GBX |
0.18 |
0.19 |
0.1612 |
0.175 |
0.175 |
+0.01 (+6.06%)
|
4,798,538 |
| 11 Sep 2024 |
GBX |
0.165 |
0.165 |
0.165 |
0.165 |
0.165 |
0.0 (0.0%)
|
262,481 |
| 10 Sep 2024 |
GBX |
0.165 |
0.167 |
0.16 |
0.165 |
0.165 |
0.0 (0.0%)
|
262,481 |
| 9 Sep 2024 |
GBX |
0.165 |
0.167 |
0.16 |
0.165 |
0.165 |
0.0 (0.0%)
|
3,014,427 |
| 6 Sep 2024 |
GBX |
0.165 |
0.17 |
0.161 |
0.165 |
0.165 |
0.0 (0.0%)
|
14,517 |
| 5 Sep 2024 |
GBX |
0.165 |
0.17 |
0.161 |
0.165 |
0.165 |
0.0 (0.0%)
|
319,593 |
| 4 Sep 2024 |
GBX |
0.165 |
0.17 |
0.165 |
0.165 |
0.165 |
0.0 (0.0%)
|
209,916 |
| 3 Sep 2024 |
GBX |
0.165 |
0.17 |
0.161 |
0.165 |
0.165 |
0.0 (0.0%)
|
218,130 |
| 2 Sep 2024 |
GBX |
0.17 |
0.18 |
0.157 |
0.165 |
0.165 |
0.0 (0.0%)
|
25,747,230 |
| 30 Aug 2024 |
GBX |
0.165 |
0.17 |
0.16 |
0.165 |
0.165 |
0.0 (0.0%)
|
254,866 |
| 29 Aug 2024 |
GBX |
0.165 |
0.17 |
0.16 |
0.165 |
0.165 |
0.0 (0.0%)
|
1,537,755 |
| 28 Aug 2024 |
GBX |
0.165 |
0.17 |
0.162 |
0.165 |
0.165 |
0.0 (0.0%)
|
1,364,892 |
| 27 Aug 2024 |
GBX |
0.17 |
0.177 |
0.16 |
0.165 |
0.165 |
-0.01 (-5.71%)
|
6,760,160 |
| 23 Aug 2024 |
GBX |
0.177 |
0.177 |
0.1511 |
0.175 |
0.175 |
0.0 (0.0%)
|
3,956,265 |
| 22 Aug 2024 |
GBX |
0.178 |
0.178 |
0.17 |
0.175 |
0.175 |
0.0 (0.0%)
|
216,500 |
| 21 Aug 2024 |
GBX |
0.178 |
0.178 |
0.17 |
0.175 |
0.175 |
0.0 (0.0%)
|
17,689 |
| 20 Aug 2024 |
GBX |
0.195 |
0.204 |
0.17 |
0.175 |
0.175 |
+0.01 (+6.06%)
|
14,876,950 |
| 19 Aug 2024 |
GBX |
0.165 |
0.1679 |
0.16 |
0.165 |
0.165 |
0.0 (0.0%)
|
4,450,239 |
| 16 Aug 2024 |
GBX |
0.165 |
0.17 |
0.16 |
0.165 |
0.165 |
0.0 (0.0%)
|
3,226,933 |
| 15 Aug 2024 |
GBX |
0.165 |
0.17 |
0.163 |
0.165 |
0.165 |
0.0 (0.0%)
|
499,552 |
| 14 Aug 2024 |
GBX |
0.165 |
0.17 |
0.153 |
0.165 |
0.165 |
0.0 (0.0%)
|
12,141,364 |
