Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mediazest (MDZ) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 0.085 0.085 0.085 0.085 730,841
29th Oct 2025 (Wed) 0.085 0.085 0.085 0.085 227,272
28th Oct 2025 (Tue) 0.0875 0.0875 0.085 0.085 883,720
27th Oct 2025 (Mon) 0.0875 0.0875 0.0875 0.0875 0
24th Oct 2025 (Fri) 0.0875 0.0875 0.0875 0.0875 0
23rd Oct 2025 (Thu) 0.0875 0.0875 0.0875 0.0875 0
22nd Oct 2025 (Wed) 0.095 0.095 0.0875 0.0875 13,556,452
21st Oct 2025 (Tue) 0.0925 0.095 0.0925 0.095 501,902
20th Oct 2025 (Mon) 0.09 0.0925 0.09 0.0925 5,503,080
17th Oct 2025 (Fri) 0.095 0.095 0.09 0.09 5,014,721
16th Oct 2025 (Thu) 0.0875 0.095 0.0875 0.095 2,277,618
15th Oct 2025 (Wed) 0.0875 0.0875 0.0875 0.0875 31,427
14th Oct 2025 (Tue) 0.0875 0.0875 0.0875 0.0875 0
13th Oct 2025 (Mon) 0.0875 0.0875 0.0875 0.0875 105
10th Oct 2025 (Fri) 0.085 0.0875 0.085 0.0875 129,870
9th Oct 2025 (Thu) 0.085 0.085 0.085 0.085 65,189
8th Oct 2025 (Wed) 0.085 0.085 0.085 0.085 8,700,692
7th Oct 2025 (Tue) 0.085 0.085 0.085 0.085 335,529
6th Oct 2025 (Mon) 0.10 0.10 0.085 0.085 12,557,944
3rd Oct 2025 (Fri) 0.10 0.10 0.10 0.10 2,502,259
2nd Oct 2025 (Thu) 0.10 0.10 0.10 0.10 3,854,522
1st Oct 2025 (Wed) 0.095 0.1025 0.095 0.10 46,287,601
30th Sep 2025 (Tue) 0.085 0.095 0.085 0.095 21,344,098
29th Sep 2025 (Mon) 0.085 0.085 0.085 0.085 5,501,604
26th Sep 2025 (Fri) 0.085 0.085 0.085 0.085 1,500,000
25th Sep 2025 (Thu) 0.085 0.085 0.085 0.085 2,528,609
24th Sep 2025 (Wed) 0.085 0.085 0.085 0.085 6,435
23rd Sep 2025 (Tue) 0.095 0.095 0.085 0.085 14,835,951
22nd Sep 2025 (Mon) 0.095 0.095 0.095 0.095 2,923,386
19th Sep 2025 (Fri) 0.095 0.095 0.095 0.095 3,315,958
18th Sep 2025 (Thu) 0.095 0.095 0.095 0.095 213,856
17th Sep 2025 (Wed) 0.10 0.1025 0.095 0.095 44,937,081
16th Sep 2025 (Tue) 0.095 0.1025 0.095 0.10 17,545,852
15th Sep 2025 (Mon) 0.085 0.095 0.085 0.095 36,807,258
12th Sep 2025 (Fri) 0.085 0.085 0.085 0.085 2,287,537
11th Sep 2025 (Thu) 0.085 0.085 0.085 0.085 1,250,840
10th Sep 2025 (Wed) 0.085 0.085 0.085 0.085 786,796
9th Sep 2025 (Tue) 0.085 0.085 0.085 0.085 1,284,720
8th Sep 2025 (Mon) 0.085 0.085 0.085 0.085 3,082,844
5th Sep 2025 (Fri) 0.08 0.085 0.08 0.085 8,872,340
4th Sep 2025 (Thu) 0.075 0.08 0.075 0.08 23,785,427
3rd Sep 2025 (Wed) 0.075 0.075 0.075 0.075 207,261
2nd Sep 2025 (Tue) 0.075 0.075 0.075 0.075 187
1st Sep 2025 (Mon) 0.075 0.075 0.075 0.075 70,842
FTSE 100 Latest
Value9,760.06
Change3.92