1. Share Prices

  2. Mast Energy Developments PLC (MAST)

109.00p+7.00 (+6.67%)16 Sep 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mast Energy Developments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 2025100.00p111.80p100.00p105.00p1,241,705
Sep 12, 202595.00p105.00p90.05p98.45p588,944
Sep 11, 202590.00p104.00p86.00p91.00p976,744
Sep 10, 202563.00p99.20p57.30p84.00p1,971,174
Sep 9, 2025178.00p182.75p61.60p65.00p3,114,487
Sep 8, 2025197.20p213.50p173.75p175.90p1,893,955
Sep 5, 2025168.00p189.00p162.04p187.00p777,566
Sep 4, 2025155.00p169.80p152.20p162.90p663,898
Sep 3, 2025171.00p176.50p153.10p161.00p452,083
Sep 2, 2025174.00p179.61p163.00p171.00p344,004
Sep 1, 2025165.00p178.00p155.00p169.00p629,805
Aug 29, 2025164.00p175.00p156.50p158.00p216,097
Aug 28, 2025141.20p159.20p135.20p156.50p410,264
Aug 27, 2025165.00p165.00p132.14p140.00p676,461
Aug 26, 2025165.00p167.00p138.25p157.00p533,239
Aug 22, 2025150.00p168.80p142.60p160.50p703,468
Aug 21, 2025109.00p153.25p108.00p148.50p815,290
Aug 20, 2025100.00p109.00p99.00p104.00p238,640
Aug 19, 202595.00p102.40p90.00p100.00p627,135
Aug 18, 202582.00p102.25p80.00p91.50p743,601
Aug 15, 202576.00p82.00p72.50p80.00p156,661
Aug 14, 202577.00p77.00p72.00p76.00p58,573
Aug 13, 202573.26p78.00p70.01p71.00p161,587
Aug 12, 202573.00p77.00p70.31p72.50p263,450
Aug 11, 202567.00p74.00p66.26p69.75p267,799
Aug 8, 202569.00p69.00p57.10p63.75p614,271
Aug 7, 202570.00p70.40p57.66p65.00p800,700
Aug 6, 202576.00p79.00p70.00p71.90p214,183
Aug 5, 202579.00p79.00p70.00p72.00p241,172
Aug 4, 202577.00p79.70p73.55p76.00p184,845
Aug 1, 202570.30p81.50p67.00p78.25p440,069
Jul 31, 202585.00p89.94p63.00p74.00p799,417
Jul 30, 202581.00p81.33p75.00p79.00p354,378
Jul 29, 202580.00p83.00p71.00p81.00p260,218
Jul 28, 202585.00p86.73p75.90p81.75p437,109
Jul 25, 202576.00p84.85p64.05p84.00p532,411
Jul 24, 202585.00p85.00p76.00p78.50p132,787
Jul 23, 202582.00p85.00p76.50p81.50p324,802
Jul 22, 202580.00p88.00p80.00p83.50p402,634
Jul 21, 202574.99p80.00p65.25p76.00p403,724
Jul 18, 202582.00p85.50p71.08p78.45p293,022
Jul 17, 202562.00p80.70p60.00p79.00p797,980
Jul 16, 202547.51p61.70p40.70p61.00p525,310
Jul 15, 202550.00p56.00p39.50p47.50p455,717
Jul 14, 202560.00p65.00p51.00p55.00p165,772
Jul 11, 202569.60p69.60p54.00p63.80p36,999,535
Jul 10, 202570.00p74.28p66.80p69.60p9,640,740
Jul 9, 202568.00p75.60p66.40p70.60p29,063,898
Jul 8, 202560.00p68.00p54.80p66.00p32,509,584
Jul 7, 202556.00p58.80p53.00p56.20p11,008,478
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Fresnillo PLC2,274.003.55
Pollen Street Group Limited902.002.97
Big Yellow Group PLC950.002.93

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47