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
1st Jan 2026 (Thu) 0.085 0.085 0.085 0.085 0
31st Dec 2025 (Wed) 0.085 0.085 0.085 0.085 180
30th Dec 2025 (Tue) 0.09 0.09 0.085 0.085 6,549,130
29th Dec 2025 (Mon) 0.0925 0.0925 0.09 0.09 6,802,499
26th Dec 2025 (Fri) 0.0925 0.0925 0.0925 0.0925 0
25th Dec 2025 (Thu) 0.0925 0.0925 0.0925 0.0925 0
24th Dec 2025 (Wed) 0.0925 0.0925 0.0925 0.0925 11,580,782
23rd Dec 2025 (Tue) 0.0875 0.095 0.0875 0.0925 8,042,142
22nd Dec 2025 (Mon) 0.0875 0.0875 0.0875 0.0875 125,673
19th Dec 2025 (Fri) 0.0875 0.0875 0.0875 0.0875 5,175,205
18th Dec 2025 (Thu) 0.0875 0.0875 0.0875 0.0875 2,214,729
17th Dec 2025 (Wed) 0.08 0.0875 0.08 0.0875 17,756,768
16th Dec 2025 (Tue) 0.08 0.08 0.08 0.08 2,222
15th Dec 2025 (Mon) 0.08 0.08 0.08 0.08 569,587
12th Dec 2025 (Fri) 0.085 0.085 0.08 0.08 3,915,205
11th Dec 2025 (Thu) 0.0875 0.0875 0.075 0.085 50,963,639
10th Dec 2025 (Wed) 0.09 0.095 0.0875 0.0875 56,882,793
9th Dec 2025 (Tue) 0.08 0.12 0.0775 0.09 235,667,258
8th Dec 2025 (Mon) 0.0775 0.0775 0.0725 0.0725 19,503,073
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
FTSE 100 Latest
Value9,931.38
Change-9.33