MAST Energy Developments PLC (MAST.L) LSE

187.00

+24.1(+14.79%)

Updated at September 05 05:32PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025168187182189162.04772,564
September 04, 2025155162.9162.9168152.2663,898
September 03, 2025171161161176.5161452,083
September 02, 2025174171171179.61166344,004
September 01, 2025156.8169169178155629,806
August 29, 2025164158158175156.5216,097
August 28, 2025138156.5156.5159.2135.2410,264
August 27, 2025165140140165132.14676,461
August 26, 2025155.5157157167138.25533,240
August 22, 2025150160.5160.5168.8142.6703,469
August 21, 2025109148.5148.5153.25108815,291
August 20, 202510010410410999238,640
August 19, 202595100100102.490627,135
August 18, 202580.9591.591.5102.2580743,602
August 15, 202574.2580808272.5156,661
August 14, 2025727676777258,574
August 13, 202573.2671717870.01164,052
August 12, 20257372.572.57770.31263,450
August 11, 20256769.7569.757466.26267,860
August 08, 20256963.7563.756957.1629,271
August 07, 202570656570.457.66800,700
August 06, 20257671.971.97970214,184
August 05, 20257972727970241,173
August 04, 202577767679.773.55184,845
August 01, 202570.378.2578.2581.567440,070
July 31, 202585747489.9463799,419
July 30, 202581797981.3375354,378
July 29, 202580.3581818371260,219
July 28, 20258581.7581.7586.7375.9437,109
July 25, 202580848484.8564.05532,412
July 24, 20258578.578.58576132,789
July 23, 202582.6581.581.58576.5324,803
July 22, 20258083.583.58880402,634
July 21, 20258076768065.25403,724
July 18, 20258278.4578.4585.571.08293,022
July 17, 202561.6797980.760662,980
July 16, 202547.51616161.740.7515,310
July 15, 202555.947.547.55639.5455,717
July 14, 20256556.256.26551165,755
July 11, 202569.6646469.654777,681
July 10, 20257069.669.674.466.8241,019
July 09, 20256870.870.875.666.4726,597
July 08, 202557.266666854.8812,740
July 07, 20255656.456.458.853.2275,212
July 04, 202553.654.454.454.450152,874
July 03, 20255254545650.46.95M
July 02, 20255253.253.25850338,612
July 01, 202548.4505051.647.2212,644
June 30, 20254849.249.249.644212,324
June 27, 20255046465444495,058
June 26, 202542.450.850.85642.4984,820
June 25, 202545.6424245.640198,813
June 24, 202539.1243.243.245.6361.01M
June 23, 202532393939.232494,096
June 20, 202532.7333335.232183,041
June 19, 202535.2343435.23288,034
June 18, 202535.0835353634111,290
June 17, 202533.635353833.2231,755
June 16, 202534.0534.234.235.232289,470
June 13, 202536.834.234.237.232.4288,445
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved