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 Dec 2025 (Mon) 0.08 0.08 0.08 0.08 0
5th Dec 2025 (Fri) 0.08 0.08 0.08 0.08 501,305
4th Dec 2025 (Thu) 0.08 0.08 0.08 0.08 3,250,641
3rd Dec 2025 (Wed) 0.08 0.08 0.08 0.08 158,431
2nd Dec 2025 (Tue) 0.08 0.08 0.08 0.08 40,000
1st Dec 2025 (Mon) 0.08 0.08 0.08 0.08 5,000,000
28th Nov 2025 (Fri) 0.08 0.08 0.08 0.08 1,032,510
27th Nov 2025 (Thu) 0.08 0.08 0.08 0.08 0
26th Nov 2025 (Wed) 0.08 0.08 0.08 0.08 0
25th Nov 2025 (Tue) 0.08 0.08 0.08 0.08 600,000
24th Nov 2025 (Mon) 0.08 0.08 0.08 0.08 1,885,544
21st Nov 2025 (Fri) 0.0825 0.0825 0.08 0.08 65,866
20th Nov 2025 (Thu) 0.085 0.085 0.0825 0.0825 3,001,488
19th Nov 2025 (Wed) 0.085 0.085 0.085 0.085 389,825
18th Nov 2025 (Tue) 0.085 0.085 0.085 0.085 0
17th Nov 2025 (Mon) 0.0875 0.0875 0.085 0.085 21,796,296
14th Nov 2025 (Fri) 0.0875 0.0875 0.0875 0.0875 1,283
13th Nov 2025 (Thu) 0.0875 0.0875 0.0875 0.0875 243,902
12th Nov 2025 (Wed) 0.0875 0.0875 0.0875 0.0875 1,250,000
11th Nov 2025 (Tue) 0.0875 0.0875 0.0875 0.0875 0
10th Nov 2025 (Mon) 0.0875 0.0875 0.085 0.0875 6,312,318
7th Nov 2025 (Fri) 0.0875 0.0875 0.0875 0.0875 0
6th Nov 2025 (Thu) 0.0875 0.0875 0.0875 0.0875 0
5th Nov 2025 (Wed) 0.10 0.10 0.0875 0.0875 24,296,704
4th Nov 2025 (Tue) 0.10 0.10 0.10 0.10 0
3rd Nov 2025 (Mon) 0.095 0.10 0.095 0.10 16,042,141
31st Oct 2025 (Fri) 0.085 0.095 0.085 0.095 18,048,990
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
FTSE 100 Latest
Value9,667.01
Change0.00