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
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
14th Feb 2025 (Fri) 0.07 0.07 0.07 0.07 12,000,000
13th Feb 2025 (Thu) 0.07 0.07 0.07 0.07 0
12th Feb 2025 (Wed) 0.07 0.07 0.07 0.07 890,491
11th Feb 2025 (Tue) 0.065 0.07 0.065 0.07 433,773
10th Feb 2025 (Mon) 0.065 0.065 0.065 0.065 150,082
7th Feb 2025 (Fri) 0.0625 0.065 0.0625 0.065 1,162,422
6th Feb 2025 (Thu) 0.0625 0.0625 0.0625 0.0625 158
5th Feb 2025 (Wed) 0.0625 0.0625 0.0625 0.0625 1,088,608
4th Feb 2025 (Tue) 0.07 0.07 0.0625 0.0625 2,500,000
3rd Feb 2025 (Mon) 0.07 0.07 0.07 0.07 2,500,000
31st Jan 2025 (Fri) 0.0775 0.0775 0.0675 0.07 1,930,751
30th Jan 2025 (Thu) 0.0775 0.0775 0.0775 0.0775 6,493
29th Jan 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 0
28th Jan 2025 (Tue) 0.0775 0.0775 0.0775 0.0775 402
27th Jan 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 1,350,000
24th Jan 2025 (Fri) 0.08 0.08 0.0775 0.0775 4,498,955
23rd Jan 2025 (Thu) 0.08 0.08 0.08 0.08 0
22nd Jan 2025 (Wed) 0.08 0.08 0.08 0.08 33,987
21st Jan 2025 (Tue) 0.0825 0.0825 0.08 0.08 650,586
20th Jan 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 783,869
17th Jan 2025 (Fri) 0.0825 0.0825 0.0825 0.0825 8,235
16th Jan 2025 (Thu) 0.08 0.0825 0.08 0.0825 10,200,000
15th Jan 2025 (Wed) 0.08 0.08 0.08 0.08 0
14th Jan 2025 (Tue) 0.08 0.08 0.08 0.08 10
13th Jan 2025 (Mon) 0.0825 0.0825 0.08 0.08 6,486,323
FTSE 100 Latest
Value8,542.56
Change1.59