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
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
2nd Jan 2026 (Fri) 0.085 0.10 0.085 0.10 25,775,306
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
FTSE 100 Latest
Value10,329.34
Change105.80