Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Mast Energy. Share Price
Mast Energy. Share Trades

Mast Energy. Share Trades

Mast Energy. share trades.

The following table shows today's trades for Mast Energy.. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
MAST.L
Share PriceMAST.L
ChartsMAST.L
TradesMAST.L
HistoryCompare
MAST.LMAST.L
Share NewsMAST.L
RNSMAST.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
15:17:07 - 09-Jul-25 1.7475 787,142 Unknown* 1.68 1.85
13:59:42 - 08-Jul-25 1.41 5,700,000 Unknown* 1.68 1.85
12:05:31 - 08-Jul-25 1.3725 2,319,004 Unknown* 1.68 1.85
15:55:44 - 09-Jul-25 1.769 357,923 Unknown* 1.68 1.85
15:19:37 - 09-Jul-25 1.74 393,077 Unknown* 1.68 1.85
15:14:12 - 09-Jul-25 1.7375 678,381 Unknown* 1.68 1.85
16:04:39 - 09-Jul-25 1.697 6,128 Sell* 1.68 1.85
15:57:04 - 09-Jul-25 1.84 270 Buy* 1.68 1.85
15:56:46 - 09-Jul-25 1.77 250,000 Buy* 1.68 1.85
15:56:40 - 09-Jul-25 1.77 295,767 Buy* 1.68 1.85
15:56:35 - 09-Jul-25 1.77 158,356 Buy* 1.68 1.77
15:56:33 - 09-Jul-25 1.74 300,000 Sell* 1.74 1.77
15:55:12 - 09-Jul-25 1.76 250,000 Sell* 1.74 1.85
15:54:48 - 09-Jul-25 1.74 250,000 Sell* 1.68 1.84
15:54:42 - 09-Jul-25 1.77 250,000 Buy* 1.68 1.84
15:54:34 - 09-Jul-25 1.74 250,000 Buy* 1.68 1.77
15:54:07 - 09-Jul-25 1.74 250,000 Buy* 1.68 1.77
15:40:41 - 09-Jul-25 1.74 487 Buy* 1.68 1.77
14:40:28 - 09-Jul-25 1.72 400,000 Unknown* 1.68 1.77
15:23:07 - 09-Jul-25 1.74 3,245 Buy* 1.68 1.77
15:20:39 - 09-Jul-25 1.74 6,862 Buy* 1.68 1.77
15:18:19 - 09-Jul-25 1.74 700 Buy* 1.68 1.77
15:16:56 - 09-Jul-25 1.74 2,000 Buy* 1.68 1.77
13:16:16 - 09-Jul-25 1.76 1,000,000 Unknown* 1.68 1.77
15:15:40 - 09-Jul-25 1.709 58,747 Sell* 1.68 1.77
15:13:26 - 09-Jul-25 1.72 250,000 Buy* 1.64 1.77
15:08:27 - 09-Jul-25 1.74 1,267 Buy* 1.64 1.77
13:53:02 - 09-Jul-25 1.709 600,000 Unknown* 1.64 1.80
14:49:27 - 09-Jul-25 1.74 101 Buy* 1.64 1.80
14:36:39 - 09-Jul-25 1.72 50,000 Unknown* 1.64 1.80
14:33:51 - 09-Jul-25 1.6688 24,621 Sell* 1.64 1.80
14:32:08 - 09-Jul-25 1.66 250,000 Sell* 1.64 1.70
14:32:06 - 09-Jul-25 1.698 5,899 Buy* 1.64 1.70
12:30:11 - 09-Jul-25 1.80 694,859 Unknown* 1.66 1.74
14:28:00 - 09-Jul-25 1.72 102,221 Buy* 1.66 1.74
14:25:41 - 09-Jul-25 1.732 114 Buy* 1.66 1.74
14:25:13 - 09-Jul-25 1.732 574 Buy* 1.66 1.74
14:17:50 - 09-Jul-25 1.678 9,640 Sell* 1.66 1.74
14:17:02 - 09-Jul-25 1.732 2,298 Buy* 1.66 1.74
14:07:58 - 09-Jul-25 1.6744 213,990 Sell* 1.66 1.74
14:05:19 - 09-Jul-25 1.72 34,883 Buy* 1.66 1.74
14:04:38 - 09-Jul-25 1.675 60,000 Sell* 1.66 1.74
13:00:58 - 09-Jul-25 1.7609 463,992 Unknown* 1.66 1.74
13:57:32 - 09-Jul-25 1.668 100 Sell* 1.66 1.74
11:56:53 - 09-Jul-25 1.81 1,000,000 Unknown* 1.66 1.74
13:56:34 - 09-Jul-25 1.732 49,579 Buy* 1.66 1.74
13:54:04 - 09-Jul-25 1.736 1,403 Buy* 1.66 1.74
13:53:32 - 09-Jul-25 1.6934 250,000 Sell* 1.67 1.80
13:53:31 - 09-Jul-25 1.74 300,000 Sell* 1.74 1.80
11:48:24 - 09-Jul-25 1.814 849,805 Unknown* 1.74 1.80
13:46:47 - 09-Jul-25 1.794 36 Buy* 1.74 1.80
13:43:53 - 09-Jul-25 1.743 55,000 Sell* 1.74 1.80
13:42:46 - 09-Jul-25 1.7412 27,363 Sell* 1.74 1.80
13:42:06 - 09-Jul-25 1.788 276,247 Buy* 1.74 1.80
12:38:44 - 09-Jul-25 1.776 515,808 Unknown* 1.74 1.80
13:33:13 - 09-Jul-25 1.79 79,269 Buy* 1.74 1.80
12:30:22 - 09-Jul-25 1.80 686,604 Unknown* 1.74 1.80
13:27:23 - 09-Jul-25 1.75 33,132 Sell* 1.74 1.80
13:26:08 - 09-Jul-25 1.794 165,865 Buy* 1.74 1.80
13:19:16 - 09-Jul-25 1.743 15,694 Sell* 1.74 1.80
12:16:40 - 09-Jul-25 1.84 500,000 Unknown* 1.74 1.80
13:15:56 - 09-Jul-25 1.76 33,331 Sell* 1.75 1.85
13:14:33 - 09-Jul-25 1.83 9,640 Buy* 1.75 1.85
12:09:40 - 09-Jul-25 1.818 546,664 Unknown* 1.75 1.85
13:01:19 - 09-Jul-25 1.77 150,000 Sell* 1.77 1.85
13:01:11 - 09-Jul-25 1.77 11,300 Sell* 1.77 1.85
12:54:01 - 09-Jul-25 1.835 542 Buy* 1.77 1.85
12:50:42 - 09-Jul-25 1.83 25,363 Buy* 1.77 1.85
12:38:07 - 09-Jul-25 1.79 300,000 Sell* 1.79 1.88
12:37:24 - 09-Jul-25 1.79 200,000 Sell* 1.79 1.88
12:33:13 - 09-Jul-25 1.79 9,396 Sell* 1.79 1.88
12:30:27 - 09-Jul-25 1.80 500,000 Sell* 1.80 1.88
12:30:23 - 09-Jul-25 1.80 16,889 Sell* 1.80 1.88
12:29:56 - 09-Jul-25 1.80 13,889 Sell* 1.80 1.88
12:29:09 - 09-Jul-25 1.805 19,887 Sell* 1.80 1.88
12:27:09 - 09-Jul-25 1.876 1,326 Buy* 1.80 1.88
12:25:48 - 09-Jul-25 1.848 270,562 Buy* 1.80 1.88
12:24:51 - 09-Jul-25 1.876 10,396 Buy* 1.80 1.88
12:19:45 - 09-Jul-25 1.85 76,000 Buy* 1.80 1.88
12:18:52 - 09-Jul-25 1.85 14,000 Buy* 1.80 1.88
12:18:50 - 09-Jul-25 1.85 33,132 Buy* 1.80 1.88
12:17:59 - 09-Jul-25 1.876 20 Buy* 1.80 1.88
12:17:47 - 09-Jul-25 1.8566 53,380 Buy* 1.80 1.89
12:17:24 - 09-Jul-25 1.8566 8,680 Buy* 1.80 1.89
12:16:25 - 09-Jul-25 1.87 4,000 Buy* 1.78 1.89
12:14:59 - 09-Jul-25 1.89 7,609 Buy* 1.78 1.89
12:13:37 - 09-Jul-25 1.78 56,180 Sell* 1.78 1.89
12:05:24 - 09-Jul-25 1.80 13,967 Sell* 1.80 1.82
11:58:44 - 09-Jul-25 1.82 150,000 Buy* 1.80 1.82
11:58:42 - 09-Jul-25 1.82 150,000 Buy* 1.80 1.82
11:58:37 - 09-Jul-25 1.8166 200,000 Buy* 1.80 1.82
11:58:33 - 09-Jul-25 1.8166 9,396 Buy* 1.80 1.82
11:58:31 - 09-Jul-25 1.82 150,000 Buy* 1.80 1.82
11:58:22 - 09-Jul-25 1.8166 237,908 Buy* 1.80 1.82
11:56:47 - 09-Jul-25 1.82 150,000 Buy* 1.80 1.82
11:56:43 - 09-Jul-25 1.82 150,000 Buy* 1.80 1.82
11:56:20 - 09-Jul-25 1.8175 277,900 Buy* 1.80 1.82
11:54:44 - 09-Jul-25 1.801 500 Sell* 1.80 1.82
11:52:07 - 09-Jul-25 1.82 25,000 Buy* 1.77 1.83
11:50:50 - 09-Jul-25 1.82 80,382 Buy* 1.77 1.83
Top Risers
Share Change
Indus Gas (INDI)18.25144.97%
Premier African Minerals (PREM)0.02756.67%
Conroy Gld&nres (CGNR)7.5042.86%
Arkle Res (ARK)0.29531.11%
Mirriad Advertising (MIRI)0.01330%
Top Fallers
Share Change
Finseta (FIN)24.00-19.35%
WPP (WPP)428.60-18.76%
Tap Global (TAP)1.70-10.53%
Autins Group (AUTG)9.00-10%
Mobilityone (MBO)1.35-10%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.0272,374,785,716
Caledonian Hold (CHP)0.003751,452,914,426
Mirriad Advertising (MIRI)0.0131,121,220,511
Mosman Oil & Gas (MSMN)0.024368,016,511
Sunda Energy (SNDA)0.0275367,290,615

Copyright © 2025 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.