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
8th Jul 2025 (Tue) 0.085 0.085 0.085 0.085 34,774
7th Jul 2025 (Mon) 0.09 0.10 0.085 0.085 45,950,123
4th Jul 2025 (Fri) 0.0825 0.0825 0.08 0.08 4,466,477
3rd Jul 2025 (Thu) 0.0825 0.0825 0.0825 0.0825 1,644,786
2nd Jul 2025 (Wed) 0.0825 0.0825 0.0825 0.0825 1,018,031
1st Jul 2025 (Tue) 0.0825 0.0825 0.0825 0.0825 3,864,328
30th Jun 2025 (Mon) 0.07 0.09 0.0675 0.0825 89,310,761
27th Jun 2025 (Fri) 0.07 0.07 0.0625 0.0625 8,075,058
26th Jun 2025 (Thu) 0.07 0.07 0.07 0.07 380,309
25th Jun 2025 (Wed) 0.075 0.075 0.07 0.07 9,251,973
24th Jun 2025 (Tue) 0.08 0.08 0.075 0.075 16,339,492
23rd Jun 2025 (Mon) 0.0725 0.08 0.0725 0.08 31,813,283
20th Jun 2025 (Fri) 0.0725 0.0725 0.0725 0.0725 2,957,667
19th Jun 2025 (Thu) 0.0725 0.0725 0.0725 0.0725 2,519
18th Jun 2025 (Wed) 0.0725 0.0725 0.0725 0.0725 70,867
17th Jun 2025 (Tue) 0.0725 0.0725 0.0725 0.0725 0
16th Jun 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 480,187
13th Jun 2025 (Fri) 0.0725 0.0725 0.0725 0.0725 1,818,433
12th Jun 2025 (Thu) 0.0725 0.0725 0.0725 0.0725 5,845
11th Jun 2025 (Wed) 0.0725 0.0725 0.0725 0.0725 0
10th Jun 2025 (Tue) 0.0725 0.0725 0.0725 0.0725 38,214
9th Jun 2025 (Mon) 0.0725 0.075 0.0725 0.0725 69,728,749
6th Jun 2025 (Fri) 0.065 0.065 0.065 0.065 135,142
5th Jun 2025 (Thu) 0.065 0.065 0.065 0.065 193
4th Jun 2025 (Wed) 0.065 0.065 0.065 0.065 823,578
3rd Jun 2025 (Tue) 0.065 0.065 0.065 0.065 238
2nd Jun 2025 (Mon) 0.065 0.065 0.065 0.065 124,536
30th May 2025 (Fri) 0.065 0.065 0.065 0.065 0
29th May 2025 (Thu) 0.065 0.065 0.065 0.065 0
28th May 2025 (Wed) 0.065 0.065 0.065 0.065 192,964
27th May 2025 (Tue) 0.065 0.065 0.065 0.065 798,208
26th May 2025 (Mon) 0.0601 0.0601 0.0601 0.0601 0
23rd May 2025 (Fri) 0.065 0.065 0.065 0.065 0
22nd May 2025 (Thu) 0.065 0.065 0.065 0.065 0
21st May 2025 (Wed) 0.065 0.065 0.065 0.065 75,513
20th May 2025 (Tue) 0.065 0.065 0.065 0.065 0
19th May 2025 (Mon) 0.065 0.065 0.065 0.065 220
16th May 2025 (Fri) 0.065 0.065 0.065 0.065 50,463
15th May 2025 (Thu) 0.065 0.065 0.065 0.065 0
14th May 2025 (Wed) 0.065 0.065 0.065 0.065 10,223
13th May 2025 (Tue) 0.065 0.065 0.065 0.065 223
12th May 2025 (Mon) 0.0675 0.0675 0.065 0.065 1,000,000
9th May 2025 (Fri) 0.0675 0.0675 0.0675 0.0675 160,672
FTSE 100 Latest
Value8,867.02
Change12.84