MediaZest Share Price (MDZ) - Buy MDZ Shares

View your Watch List Add MDZ to your Watch List
Time period:    Moving average:     Compare to: 
MediaZest (MDZ) share price history chart
Current Price:  
0.18p
on 15-12-2017 at 17:00:29
Change:   0.04p rise 24.14 %
Buy:   0.19p
Sell:   0.17p
   
MediaZest (MDZ, MDZ.L, LON:MDZ) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 1,066,666 at 0.19p Days Range: 0.14 - 0.19p
Day's Volume: 84,932,819 52wk Range: 0.08 - 0.19p
Last Close: 0.18p Market Capitalisation:* £ 2.23 m
Open: 0.14p VWAP: 0.17p
ISIN: GB00B064NT52 Shares in Issue: 1.24 bn
Sector:  Media    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy10666660.19p29498239669569137616:24:50 - 15/12
Buy5333330.19p75491237093351435216:22:00 - 15/12
Buy6394660.19p74975195001063025616:15:28 - 15/12
Buy5333330.19p016:12:34 - 15/12
Buy100000000.18p014:46:58 - 15/12
Buy82967700.19p87718863761481739214:45:49 - 15/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
15 Dec 2017 (Fri) 0.14 0.19 0.14 0.18 84,932,819
14 Dec 2017 (Thu) 0.14 0.15 0.14 0.14 5,221,619
13 Dec 2017 (Wed) 0.14 0.14 0.13 0.14 7,376,146
12 Dec 2017 (Tue) 0.14 0.14 0.14 0.14 -266,649
11 Dec 2017 (Mon) 0.14 0.15 0.14 0.14 14,967,747
8 Dec 2017 (Fri) 0.14 0.15 0.13 0.14 33,553,570
7 Dec 2017 (Thu) 0.14 0.16 0.13 0.12 82,977,804
6 Dec 2017 (Wed) 0.11 0.13 0.10 0.11 52,049,925
5 Dec 2017 (Tue) 0.11 0.11 0.11 0.11 1,000,000
4 Dec 2017 (Mon) 0.11 0.11 0.11 0.11 381,132
1 Dec 2017 (Fri) 0.12 0.11 0.11 0.11 0
30 Nov 2017 (Thu) 0.11 0.11 0.11 0.11 0
29 Nov 2017 (Wed) 0.11 0.11 0.11 0.11 0
28 Nov 2017 (Tue) 0.11 0.11 0.11 0.11 0
27 Nov 2017 (Mon) 0.10 0.11 0.10 0.11 44,919,838
24 Nov 2017 (Fri) 0.10 0.10 0.10 0.10 0
23 Nov 2017 (Thu) 0.10 0.10 0.10 0.10 0
22 Nov 2017 (Wed) 0.10 0.10 0.09 0.10 983,000
21 Nov 2017 (Tue) 0.10 0.10 0.10 0.10 0
20 Nov 2017 (Mon) 0.10 0.10 0.09 0.10 1,499,240

FTSE 100 Latest

ValueChange
7,490.5742.45  % rise
 

SSL