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
3rd Mar 2026 (Tue) 0.13 0.13 0.11 0.13 16,234,335
2nd Mar 2026 (Mon) 0.13 0.13 0.13 0.13 8,424,979
27th Feb 2026 (Fri) 0.11 0.13 0.11 0.13 67,501,333
26th Feb 2026 (Thu) 0.11 0.11 0.11 0.11 4,410,174
25th Feb 2026 (Wed) 0.11 0.11 0.11 0.11 2,868,379
24th Feb 2026 (Tue) 0.11 0.1175 0.105 0.11 10,240,258
23rd Feb 2026 (Mon) 0.11 0.11 0.11 0.11 15,834,782
20th Feb 2026 (Fri) 0.1025 0.11 0.1025 0.11 22,375,762
19th Feb 2026 (Thu) 0.11 0.11 0.1025 0.1025 3,479,219
18th Feb 2026 (Wed) 0.11 0.11 0.11 0.11 3,758,794
17th Feb 2026 (Tue) 0.11 0.11 0.11 0.11 2,000,762
16th Feb 2026 (Mon) 0.11 0.11 0.11 0.11 3,852,942
13th Feb 2026 (Fri) 0.1075 0.11 0.1075 0.11 12,736,750
12th Feb 2026 (Thu) 0.10 0.11 0.10 0.1075 28,918,871
11th Feb 2026 (Wed) 0.095 0.10 0.095 0.10 8,511,455
10th Feb 2026 (Tue) 0.0975 0.105 0.095 0.095 21,690,441
9th Feb 2026 (Mon) 0.095 0.0975 0.095 0.0975 35,771,729
6th Feb 2026 (Fri) 0.085 0.10 0.0775 0.095 93,399,344
5th Feb 2026 (Thu) 0.0675 0.085 0.0675 0.085 55,247,504
4th Feb 2026 (Wed) 0.0875 0.0875 0.0875 0.0875 499
3rd Feb 2026 (Tue) 0.085 0.0875 0.085 0.0875 896,974
2nd Feb 2026 (Mon) 0.085 0.085 0.085 0.085 366
30th Jan 2026 (Fri) 0.085 0.085 0.085 0.085 754
29th Jan 2026 (Thu) 0.085 0.085 0.085 0.085 5,555
28th Jan 2026 (Wed) 0.085 0.085 0.085 0.085 125,000
27th Jan 2026 (Tue) 0.085 0.085 0.085 0.085 48,993
26th Jan 2026 (Mon) 0.085 0.085 0.085 0.085 4,348,938
23rd Jan 2026 (Fri) 0.0825 0.085 0.0825 0.085 4,124,886
22nd Jan 2026 (Thu) 0.0825 0.0825 0.0825 0.0825 5,000,000
21st Jan 2026 (Wed) 0.085 0.085 0.0825 0.0825 6,602,489
20th Jan 2026 (Tue) 0.085 0.085 0.085 0.085 3,098,897
19th Jan 2026 (Mon) 0.085 0.085 0.085 0.085 6,132
16th Jan 2026 (Fri) 0.085 0.085 0.085 0.085 444,968
15th Jan 2026 (Thu) 0.085 0.085 0.085 0.085 218
14th Jan 2026 (Wed) 0.0825 0.0875 0.0825 0.085 22,714,749
13th Jan 2026 (Tue) 0.085 0.085 0.0825 0.0825 13,900,000
12th Jan 2026 (Mon) 0.085 0.085 0.085 0.085 3,523,507
9th Jan 2026 (Fri) 0.09 0.09 0.085 0.085 1,862,859
8th Jan 2026 (Thu) 0.0925 0.0925 0.09 0.09 4,990,193
7th Jan 2026 (Wed) 0.0925 0.0925 0.0925 0.0925 6,190,525
6th Jan 2026 (Tue) 0.0925 0.0925 0.0925 0.0925 2,669,621
5th Jan 2026 (Mon) 0.10 0.10 0.0925 0.0925 20,706,136
FTSE 100 Latest
Value10,471.65
Change-308.46