Mast Energy Developments PLC (MASTM)

MASTM
🏛️ Vereinigtes Königreich →
103.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.75 8.84 8.84 8.75 0.0M
2021-12-30 8.75 8.88 8.50 8.75 0.0M
2021-12-29 8.75 8.88 8.50 8.75 0.0M
2021-12-24 8.75 8.88 8.50 8.75 0.0M
2021-12-23 8.75 8.88 8.50 8.75 0.0M
2021-12-22 8.75 8.88 8.00 8.75 0.1M
2021-12-21 8.85 8.90 8.50 8.75 0.0M
2021-12-20 8.85 8.99 8.70 8.85 0.0M
2021-12-17 8.85 8.99 8.70 8.85 0.0M
2021-12-16 8.90 8.99 8.80 8.85 0.0M
2021-12-15 8.90 8.99 8.80 8.90 0.0M
2021-12-14 9.00 9.09 8.80 8.90 0.0M
2021-12-13 9.00 9.09 8.80 9.00 0.0M
2021-12-10 9.00 9.09 9.04 9.00 0.0M
2021-12-09 9.10 9.09 9.00 9.00 0.0M
2021-12-08 9.10 9.09 9.00 9.10 0.0M
2021-12-07 9.10 9.09 9.05 9.10 0.0M
2021-12-06 9.10 9.15 9.00 9.10 0.1M
2021-12-03 9.10 9.19 9.00 9.10 0.0M
2021-12-02 9.25 9.29 9.00 9.10 0.2M
2021-12-01 9.75 9.70 9.00 9.25 0.1M
2021-11-30 9.70 9.88 9.50 9.70 0.0M
2021-11-29 9.80 9.98 9.40 9.70 0.2M
2021-11-26 9.80 9.98 9.60 9.80 0.3M
2021-11-25 9.80 9.98 9.60 9.80 0.0M
2021-11-24 9.75 9.98 9.60 9.80 0.0M
2021-11-23 9.80 9.98 9.60 9.80 0.0M
2021-11-22 9.80 9.98 9.60 9.80 0.1M
2021-11-19 9.80 9.98 9.50 9.80 0.2M
2021-11-18 10.03 10.14 9.60 9.80 0.0M
2021-11-17 10.13 10.24 10.00 10.13 0.1M
2021-11-16 10.63 10.74 10.00 10.13 0.3M
2021-11-15 10.63 10.74 10.50 10.63 0.1M
2021-11-12 10.63 10.74 10.50 10.63 0.0M
2021-11-11 10.63 10.74 10.50 10.63 0.0M
2021-11-10 10.75 10.74 10.50 10.63 0.0M
2021-11-09 11.38 11.45 10.50 10.75 0.2M
2021-11-08 11.63 11.75 11.00 11.38 0.2M
2021-11-05 11.63 12.00 11.25 11.63 0.2M
2021-11-04 11.63 11.72 11.25 11.63 0.1M
2021-11-03 11.75 11.73 11.25 11.63 0.1M
2021-11-02 11.75 11.84 11.50 11.75 0.0M
2021-11-01 11.75 11.84 11.50 11.75 0.0M
2021-10-29 11.75 11.84 11.50 11.75 0.0M
2021-10-28 11.75 11.84 11.50 11.75 0.0M
2021-10-27 11.75 11.84 11.50 11.75 0.0M
2021-10-26 11.75 11.84 11.50 11.75 0.0M
2021-10-25 11.75 12.00 11.00 11.75 0.1M
2021-10-22 11.63 11.84 11.50 11.75 0.0M
2021-10-21 11.75 12.00 11.50 11.63 0.1M
2021-10-20 12.13 12.92 11.50 11.75 1.0M
2021-10-19 12.13 12.17 11.50 11.75 0.1M
2021-10-18 12.13 12.17 12.00 12.13 0.0M
2021-10-15 12.13 12.17 12.00 12.13 0.0M
2021-10-14 12.13 12.17 12.00 12.13 0.0M
2021-10-13 12.13 12.18 12.00 12.13 0.0M
2021-10-12 12.13 12.18 12.00 12.13 0.0M
2021-10-11 12.13 12.25 12.00 12.13 0.2M
2021-10-08 12.13 12.25 12.00 12.13 0.1M
2021-10-07 12.50 12.93 12.00 12.13 0.1M
2021-10-06 12.25 12.50 12.00 12.25 0.1M
2021-10-05 12.25 12.50 12.00 12.25 0.1M
2021-10-04 12.25 12.48 12.00 12.25 0.0M
2021-10-01 12.25 12.48 12.00 12.25 0.0M
2021-09-30 12.25 12.48 12.00 12.25 0.0M
2021-09-29 12.25 12.50 12.00 12.25 0.2M
2021-09-28 12.25 12.50 12.00 12.25 0.2M
2021-09-27 12.25 12.50 12.00 12.25 1.3M
2021-09-24 12.25 12.48 12.00 12.25 0.0M
2021-09-23 12.25 12.48 12.00 12.25 0.0M
2021-09-22 12.25 12.48 12.00 12.25 0.0M
2021-09-21 12.25 12.48 12.00 12.25 0.0M
2021-09-20 12.25 12.48 12.00 12.25 0.0M
2021-09-17 12.25 12.48 12.00 12.25 0.0M
2021-09-16 12.25 12.48 12.00 12.25 0.0M
2021-09-15 12.75 12.93 12.00 12.25 3.5M
2021-09-14 12.75 13.00 12.50 12.75 0.1M
2021-09-13 12.50 13.00 12.50 12.75 0.3M
2021-09-10 12.75 12.93 12.50 12.75 0.0M
2021-09-09 12.75 13.00 12.50 12.75 0.4M
2021-09-08 12.50 13.00 12.50 12.75 0.6M
2021-09-07 12.25 13.00 12.50 12.75 3.4M
2021-09-06 12.38 12.70 12.50 12.63 0.2M
2021-09-03 12.38 12.75 12.50 12.63 0.1M
2021-09-02 12.63 12.75 12.50 12.63 0.1M
2021-09-01 12.75 12.75 12.50 12.63 0.4M
2021-08-31 12.75 13.00 12.51 12.75 0.0M
2021-08-27 12.75 12.74 12.51 12.75 0.0M
2021-08-26 12.75 12.74 12.50 12.75 0.0M
2021-08-25 12.75 12.87 12.50 12.75 0.0M
2021-08-24 12.75 13.00 12.50 12.75 0.3M
2021-08-23 12.75 13.00 12.50 12.75 0.1M
2021-08-20 12.75 12.87 12.50 12.75 0.0M
2021-08-19 12.75 13.00 12.49 12.75 5.7M
2021-08-18 12.75 12.95 12.56 12.75 0.1M
2021-08-17 12.75 13.00 12.63 12.75 0.4M
2021-08-16 12.63 13.15 12.33 12.75 1.4M
2021-08-13 12.25 12.85 12.00 12.63 0.5M
2021-08-12 11.75 12.50 11.79 12.13 1.1M
2021-08-11 11.75 12.00 11.50 11.75 0.5M
2021-08-10 11.75 12.00 11.50 11.75 0.9M
2021-08-09 11.75 11.98 11.50 11.75 0.0M
2021-08-06 11.75 12.00 11.53 11.75 0.1M
2021-08-05 11.50 11.95 11.15 11.75 0.3M
2021-08-04 11.00 12.00 10.67 11.50 1.3M
2021-08-03 11.00 11.50 10.55 11.00 0.2M
2021-08-02 11.00 11.50 10.55 11.00 0.7M
2021-07-30 11.00 11.45 10.55 11.00 0.0M
2021-07-29 11.00 11.50 10.55 11.00 7.0M
2021-07-28 11.00 11.50 10.55 11.00 1.7M
2021-07-27 11.00 11.49 10.51 11.10 0.6M
2021-07-26 10.75 11.35 10.53 11.00 1.1M
2021-07-23 10.50 11.00 10.53 11.00 7.9M
2021-07-22 10.75 10.74 10.50 10.75 0.0M
2021-07-21 10.75 10.74 10.50 10.75 0.0M
2021-07-20 10.75 11.00 10.50 10.75 0.6M
2021-07-19 11.13 11.18 10.50 10.75 0.8M
2021-07-16 11.13 11.18 10.50 10.90 0.8M
2021-07-15 10.63 11.50 10.70 11.13 1.1M
2021-07-14 10.25 11.14 10.00 10.63 0.8M
2021-07-13 10.63 10.67 10.00 10.25 0.1M
2021-07-12 10.75 10.67 10.50 10.63 0.0M
2021-07-09 10.75 10.80 10.50 10.75 0.1M
2021-07-08 10.75 11.00 10.56 10.75 0.6M
2021-07-07 10.75 11.00 10.50 10.75 4.5M
2021-07-06 10.88 11.25 10.53 10.75 1.8M
2021-07-05 10.88 10.90 10.54 10.88 0.0M
2021-07-02 11.00 11.00 10.54 10.88 0.1M
2021-07-01 11.00 11.50 10.55 11.00 0.1M
2021-06-30 11.00 11.14 10.55 11.00 0.0M
2021-06-29 11.00 11.14 10.55 11.00 0.0M
2021-06-28 11.00 11.34 10.55 11.00 0.1M
2021-06-25 11.00 11.34 10.88 11.00 0.0M
2021-06-24 11.75 11.95 10.50 11.00 0.5M
2021-06-23 11.75 12.00 11.50 11.75 1.0M
2021-06-22 11.75 12.00 11.10 11.75 25.8M
2021-06-21 11.75 12.00 11.10 12.00 0.2M
2021-06-18 12.00 12.00 11.50 11.75 0.6M
2021-06-17 12.00 12.00 11.55 12.00 0.0M
2021-06-16 12.00 12.50 11.50 12.00 0.2M
2021-06-15 12.00 12.50 11.50 12.00 0.7M
2021-06-14 12.00 12.50 11.55 12.00 0.6M
2021-06-11 12.25 12.50 11.55 12.00 0.2M
2021-06-10 12.25 12.50 11.55 12.00 0.4M
2021-06-09 11.75 12.00 11.50 12.00 0.0M
2021-06-08 12.38 12.50 11.50 12.00 0.2M
2021-06-07 11.50 13.00 11.50 12.38 0.7M
2021-06-04 11.50 11.75 11.25 11.50 0.3M
2021-06-03 11.75 11.81 11.25 11.50 0.1M
2021-06-02 12.50 12.40 11.10 11.75 0.1M
2021-06-01 12.75 13.40 12.00 12.50 0.0M
2021-05-28 12.75 12.87 12.50 12.75 0.0M
2021-05-27 12.75 13.00 12.50 12.75 0.1M
2021-05-26 12.75 13.00 12.50 12.75 0.2M
2021-05-25 12.75 12.87 12.50 12.75 0.1M
2021-05-24 12.75 13.00 12.53 12.75 34.0M
2021-05-21 12.75 12.98 12.50 12.75 0.1M
2021-05-20 12.75 12.83 12.53 12.75 0.0M
2021-05-19 12.75 13.00 12.05 13.00 0.2M
2021-05-18 13.00 13.00 12.12 12.75 0.1M
2021-05-17 12.75 13.30 12.55 13.00 0.2M
2021-05-14 13.25 13.48 12.61 12.75 0.6M
2021-05-13 12.75 13.50 12.50 13.25 1.5M
2021-05-12 13.25 14.00 12.50 12.75 0.1M
2021-05-11 13.75 13.59 13.00 13.50 0.1M
2021-05-10 14.00 14.00 13.50 13.60 0.3M
2021-05-07 14.25 13.91 13.50 14.00 0.4M
2021-05-06 13.25 15.00 13.40 14.50 1.9M
2021-05-05 13.50 13.38 13.00 13.25 0.1M
2021-05-04 13.50 13.42 13.00 13.25 0.2M
2021-04-30 13.50 13.48 13.00 13.25 0.4M
2021-04-29 13.75 13.95 13.05 13.50 0.4M
2021-04-28 13.25 14.00 13.03 13.75 0.6M
2021-04-27 12.90 14.00 12.87 13.25 8.2M
2021-04-26 12.25 13.20 12.00 12.70 2.5M
2021-04-23 13.25 13.50 12.06 12.50 37.4M
2021-04-22 13.50 13.40 13.00 13.25 0.1M
2021-04-21 14.50 14.75 13.00 13.50 1.5M
2021-04-20 14.50 15.30 14.00 14.50 0.2M
2021-04-19 15.50 15.44 13.50 14.50 1.1M
2021-04-16 16.25 16.00 15.00 15.50 0.2M
2021-04-15 16.25 16.50 15.50 15.75 1.2M
2021-04-14 15.00 16.90 14.50 16.25 3.8M