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
28th Aug 2026 (Fri) 0.08 0.08 0.08 0.08 700,000
27th Aug 2026 (Thu) 0.08 0.08 0.08 0.08 5,000,000
26th Aug 2026 (Wed) 0.08 0.08 0.08 0.08 0
25th Aug 2026 (Tue) 0.085 0.085 0.0775 0.08 22,791,847
24th Aug 2026 (Mon) 0.085 0.085 0.085 0.085 0
21st Aug 2026 (Fri) 0.085 0.085 0.085 0.085 9,000,000
20th Aug 2026 (Thu) 0.085 0.085 0.085 0.085 1,150,000
19th Aug 2026 (Wed) 0.085 0.085 0.085 0.085 28,457,384
18th Aug 2026 (Tue) 0.085 0.085 0.085 0.085 156,332
17th Aug 2026 (Mon) 0.085 0.085 0.085 0.085 500,964
14th Aug 2026 (Fri) 0.085 0.085 0.085 0.085 1,500,000
13th Aug 2026 (Thu) 0.08 0.085 0.08 0.085 46,804,077
12th Aug 2026 (Wed) 0.08 0.08 0.08 0.08 1,500,964
11th Aug 2026 (Tue) 0.075 0.085 0.075 0.08 49,282,927
10th Aug 2026 (Mon) 0.0725 0.075 0.0725 0.075 1,957,775
7th Aug 2026 (Fri) 0.0775 0.0775 0.0725 0.0725 81,003,000
6th Aug 2026 (Thu) 0.0775 0.0775 0.0775 0.0775 111,181
5th Aug 2026 (Wed) 0.0775 0.0775 0.0775 0.0775 130,247
4th Aug 2026 (Tue) 0.0825 0.0825 0.0775 0.0775 14,800,838
3rd Aug 2026 (Mon) 0.0825 0.0825 0.0825 0.0825 318,507
31st Jul 2026 (Fri) 0.0825 0.0825 0.0825 0.0825 21,000,000
30th Jul 2026 (Thu) 0.0825 0.0825 0.0825 0.0825 30,000,000
29th Jul 2026 (Wed) 0.0825 0.0825 0.0825 0.0825 5,010,588
28th Jul 2026 (Tue) 0.0825 0.0825 0.0825 0.0825 0
27th Jul 2026 (Mon) 0.0825 0.0825 0.0825 0.0825 2,098,567
24th Jul 2026 (Fri) 0.095 0.095 0.0825 0.0825 46,585,321
23rd Jul 2026 (Thu) 0.095 0.095 0.095 0.095 36,200
22nd Jul 2026 (Wed) 0.095 0.095 0.095 0.095 0
21st Jul 2026 (Tue) 0.095 0.095 0.095 0.095 0
20th Jul 2026 (Mon) 0.095 0.095 0.095 0.095 921
17th Jul 2026 (Fri) 0.095 0.095 0.095 0.095 580,761
16th Jul 2026 (Thu) 0.095 0.095 0.095 0.095 0
15th Jul 2026 (Wed) 0.095 0.095 0.095 0.095 3,113
14th Jul 2026 (Tue) 0.095 0.095 0.095 0.095 0
13th Jul 2026 (Mon) 0.095 0.095 0.095 0.095 0
10th Jul 2026 (Fri) 0.10 0.10 0.095 0.095 800,363
9th Jul 2026 (Thu) 0.10 0.10 0.10 0.10 5,412
8th Jul 2026 (Wed) 0.10 0.10 0.10 0.10 464
7th Jul 2026 (Tue) 0.10 0.10 0.10 0.10 68,117
6th Jul 2026 (Mon) 0.10 0.10 0.10 0.10 0
3rd Jul 2026 (Fri) 0.10 0.10 0.10 0.10 0
2nd Jul 2026 (Thu) 0.10 0.10 0.10 0.10 109
1st Jul 2026 (Wed) 0.10 0.10 0.10 0.10 1,000,000
30th Jun 2026 (Tue) 0.095 0.10 0.095 0.10 1,000,000
FTSE 100 Latest
Value10,824.26
Change31.72