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
7th Aug 2025 (Thu) 0.08 0.08 0.08 0.08 557,771
6th Aug 2025 (Wed) 0.08 0.08 0.08 0.08 4,581,499
5th Aug 2025 (Tue) 0.08 0.08 0.08 0.08 1,140,000
4th Aug 2025 (Mon) 0.08 0.08 0.08 0.08 150,000
1st Aug 2025 (Fri) 0.075 0.08 0.075 0.08 12,385,042
31st Jul 2025 (Thu) 0.08 0.08 0.075 0.075 4,671,530
30th Jul 2025 (Wed) 0.08 0.08 0.08 0.08 0
29th Jul 2025 (Tue) 0.085 0.085 0.08 0.08 1,734,987
28th Jul 2025 (Mon) 0.085 0.085 0.085 0.085 194
25th Jul 2025 (Fri) 0.085 0.085 0.085 0.085 27,887
24th Jul 2025 (Thu) 0.085 0.085 0.085 0.085 3,000,176
23rd Jul 2025 (Wed) 0.085 0.085 0.085 0.085 3,524,717
22nd Jul 2025 (Tue) 0.085 0.085 0.085 0.085 1,637,939
21st Jul 2025 (Mon) 0.085 0.085 0.085 0.085 487,510
18th Jul 2025 (Fri) 0.085 0.085 0.085 0.085 9,122,677
17th Jul 2025 (Thu) 0.085 0.085 0.085 0.085 493,408
16th Jul 2025 (Wed) 0.085 0.085 0.085 0.085 6,753,265
15th Jul 2025 (Tue) 0.085 0.085 0.085 0.085 9,004,000
14th Jul 2025 (Mon) 0.085 0.085 0.085 0.085 172,651
11th Jul 2025 (Fri) 0.085 0.085 0.085 0.085 1,980
10th Jul 2025 (Thu) 0.085 0.085 0.085 0.085 0
9th Jul 2025 (Wed) 0.085 0.09 0.085 0.085 8,503,021
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
FTSE 100 Latest
Value9,095.22
Change-5.55