MAST Energy Developments PLC (MAST.L) LSE

91.93

+0.425(+0.46%)

Updated at August 19 10:19AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 20253436363833.2375,637
June 11, 202532.9234.634.635.6932.819.63M
June 10, 202535.2433.433.435.832.8413,698
June 09, 20254235.435.44432.8924,330
June 06, 202545.640.840.85040857,161
June 05, 202540.4484851.238.842.07M
June 04, 20253739.639.645.636.282M
June 03, 202533.136.236.237.332.11.17M
June 02, 20253434.434.437.632894,782
May 30, 202533.232.232.24031.23.48M
May 29, 20252831.631.63426.961.11M
May 28, 202530.827.227.233.626.51.77M
May 27, 202524303032.8225.6M
May 23, 202513.620.220.221.613.22.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved