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 Oct 2025 (Tue) 0.085 0.085 0.085 0.085 335,529
6th Oct 2025 (Mon) 0.10 0.10 0.085 0.085 12,557,944
3rd Oct 2025 (Fri) 0.10 0.10 0.10 0.10 2,502,259
2nd Oct 2025 (Thu) 0.10 0.10 0.10 0.10 3,854,522
1st Oct 2025 (Wed) 0.095 0.1025 0.095 0.10 46,287,601
30th Sep 2025 (Tue) 0.085 0.095 0.085 0.095 21,344,098
29th Sep 2025 (Mon) 0.085 0.085 0.085 0.085 5,501,604
26th Sep 2025 (Fri) 0.085 0.085 0.085 0.085 1,500,000
25th Sep 2025 (Thu) 0.085 0.085 0.085 0.085 2,528,609
24th Sep 2025 (Wed) 0.085 0.085 0.085 0.085 6,435
23rd Sep 2025 (Tue) 0.095 0.095 0.085 0.085 14,835,951
22nd Sep 2025 (Mon) 0.095 0.095 0.095 0.095 2,923,386
19th Sep 2025 (Fri) 0.095 0.095 0.095 0.095 3,315,958
18th Sep 2025 (Thu) 0.095 0.095 0.095 0.095 213,856
17th Sep 2025 (Wed) 0.10 0.1025 0.095 0.095 44,937,081
16th Sep 2025 (Tue) 0.095 0.1025 0.095 0.10 17,545,852
15th Sep 2025 (Mon) 0.085 0.095 0.085 0.095 36,807,258
12th Sep 2025 (Fri) 0.085 0.085 0.085 0.085 2,287,537
11th Sep 2025 (Thu) 0.085 0.085 0.085 0.085 1,250,840
10th Sep 2025 (Wed) 0.085 0.085 0.085 0.085 786,796
9th Sep 2025 (Tue) 0.085 0.085 0.085 0.085 1,284,720
8th Sep 2025 (Mon) 0.085 0.085 0.085 0.085 3,082,844
5th Sep 2025 (Fri) 0.08 0.085 0.08 0.085 8,872,340
4th Sep 2025 (Thu) 0.075 0.08 0.075 0.08 23,785,427
3rd Sep 2025 (Wed) 0.075 0.075 0.075 0.075 207,261
2nd Sep 2025 (Tue) 0.075 0.075 0.075 0.075 187
1st Sep 2025 (Mon) 0.075 0.075 0.075 0.075 70,842
29th Aug 2025 (Fri) 0.075 0.075 0.075 0.075 100,000
28th Aug 2025 (Thu) 0.08 0.08 0.075 0.075 3,500,000
27th Aug 2025 (Wed) 0.08 0.08 0.08 0.08 363,248
26th Aug 2025 (Tue) 0.08 0.08 0.08 0.08 6,277,071
25th Aug 2025 (Mon) 0.08 0.08 0.08 0.08 0
22nd Aug 2025 (Fri) 0.08 0.08 0.08 0.08 62,777
21st Aug 2025 (Thu) 0.08 0.08 0.08 0.08 0
20th Aug 2025 (Wed) 0.08 0.08 0.08 0.08 89,861
19th Aug 2025 (Tue) 0.08 0.08 0.08 0.08 1,000,000
18th Aug 2025 (Mon) 0.08 0.08 0.08 0.08 201
15th Aug 2025 (Fri) 0.08 0.08 0.08 0.08 0
14th Aug 2025 (Thu) 0.08 0.08 0.08 0.08 2,154,285
13th Aug 2025 (Wed) 0.08 0.08 0.08 0.08 8,500,000
12th Aug 2025 (Tue) 0.08 0.08 0.08 0.08 0
11th Aug 2025 (Mon) 0.08 0.08 0.08 0.08 4,052,795
8th Aug 2025 (Fri) 0.08 0.08 0.08 0.08 1,117,390
FTSE 100 Latest
Value9,548.87
Change65.29