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
15th Apr 2025 (Tue) 0.055 0.0575 0.055 0.0575 0
14th Apr 2025 (Mon) 0.055 0.055 0.055 0.055 0
11th Apr 2025 (Fri) 0.055 0.055 0.055 0.055 994,496
10th Apr 2025 (Thu) 0.055 0.055 0.055 0.055 503
9th Apr 2025 (Wed) 0.055 0.055 0.055 0.055 0
8th Apr 2025 (Tue) 0.055 0.055 0.055 0.055 1,077,192
7th Apr 2025 (Mon) 0.055 0.055 0.055 0.055 0
4th Apr 2025 (Fri) 0.055 0.055 0.055 0.055 247,362
3rd Apr 2025 (Thu) 0.055 0.055 0.055 0.055 0
2nd Apr 2025 (Wed) 0.055 0.055 0.055 0.055 591,278
1st Apr 2025 (Tue) 0.0625 0.0625 0.055 0.055 4,580,750
31st Mar 2025 (Mon) 0.055 0.0625 0.055 0.0625 3,112,902
28th Mar 2025 (Fri) 0.0675 0.0675 0.055 0.055 53,360,503
27th Mar 2025 (Thu) 0.0675 0.0675 0.0675 0.0675 33,010
26th Mar 2025 (Wed) 0.0675 0.0675 0.0675 0.0675 44,469
25th Mar 2025 (Tue) 0.075 0.075 0.0675 0.0675 417,252
24th Mar 2025 (Mon) 0.075 0.075 0.0675 0.0675 7,142
21st Mar 2025 (Fri) 0.08 0.08 0.0675 0.0675 4,000,005
20th Mar 2025 (Thu) 0.08 0.08 0.08 0.08 0
19th Mar 2025 (Wed) 0.08 0.08 0.08 0.08 0
18th Mar 2025 (Tue) 0.08 0.08 0.08 0.08 644,939
17th Mar 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 18
14th Mar 2025 (Fri) 0.0775 0.0775 0.0775 0.0775 23,719
13th Mar 2025 (Thu) 0.0775 0.0775 0.0775 0.0775 3,176,971
12th Mar 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 0
11th Mar 2025 (Tue) 0.0725 0.0775 0.0725 0.0775 4,252,403
10th Mar 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 5,970,467
7th Mar 2025 (Fri) 0.075 0.0775 0.0725 0.0725 3,779,271
6th Mar 2025 (Thu) 0.07 0.07 0.07 0.07 5
5th Mar 2025 (Wed) 0.07 0.07 0.07 0.07 8,332
4th Mar 2025 (Tue) 0.07 0.07 0.07 0.07 316,915
3rd Mar 2025 (Mon) 0.07 0.0775 0.07 0.07 415
28th Feb 2025 (Fri) 0.07 0.07 0.07 0.07 200,000
27th Feb 2025 (Thu) 0.0775 0.0775 0.07 0.07 0
26th Feb 2025 (Wed) 0.07 0.07 0.07 0.07 17,162,819
25th Feb 2025 (Tue) 0.07 0.07 0.07 0.07 0
24th Feb 2025 (Mon) 0.07 0.07 0.07 0.07 1,261,089
21st Feb 2025 (Fri) 0.07 0.07 0.07 0.07 0
20th Feb 2025 (Thu) 0.07 0.07 0.07 0.07 413,411
19th Feb 2025 (Wed) 0.07 0.07 0.07 0.07 762,422
18th Feb 2025 (Tue) 0.07 0.07 0.07 0.07 1,550,000
17th Feb 2025 (Mon) 0.07 0.07 0.07 0.07 194,816
FTSE 100 Latest
Value8,275.60
Change26.48