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
12th May 2026 (Tue) 0.10 0.10 0.0975 0.0975 4,284,899
11th May 2026 (Mon) 0.10 0.10 0.10 0.10 509,440
8th May 2026 (Fri) 0.10 0.10 0.10 0.10 1,599,136
7th May 2026 (Thu) 0.10 0.10 0.10 0.10 223,920
6th May 2026 (Wed) 0.1025 0.1025 0.10 0.10 10,000,000
5th May 2026 (Tue) 0.1025 0.1025 0.1025 0.1025 3,171,907
4th May 2026 (Mon) 0.1025 0.1025 0.1025 0.1025 0
1st May 2026 (Fri) 0.1025 0.1025 0.1025 0.1025 200,113
30th Apr 2026 (Thu) 0.1025 0.1025 0.1025 0.1025 50,691
29th Apr 2026 (Wed) 0.1025 0.1025 0.1025 0.1025 298,471
28th Apr 2026 (Tue) 0.095 0.1025 0.095 0.1025 20,161,716
27th Apr 2026 (Mon) 0.095 0.095 0.095 0.095 603,250
24th Apr 2026 (Fri) 0.095 0.095 0.095 0.095 5,134,735
23rd Apr 2026 (Thu) 0.095 0.095 0.095 0.095 25,000
22nd Apr 2026 (Wed) 0.095 0.095 0.095 0.095 133,607
21st Apr 2026 (Tue) 0.095 0.095 0.095 0.095 2,268,062
20th Apr 2026 (Mon) 0.095 0.095 0.095 0.095 2,488,618
17th Apr 2026 (Fri) 0.095 0.095 0.095 0.095 1,140
16th Apr 2026 (Thu) 0.095 0.095 0.095 0.095 304,352
15th Apr 2026 (Wed) 0.095 0.095 0.095 0.095 750,000
14th Apr 2026 (Tue) 0.095 0.095 0.095 0.095 2,614,207
13th Apr 2026 (Mon) 0.095 0.095 0.095 0.095 1,000
10th Apr 2026 (Fri) 0.095 0.095 0.095 0.095 226,912
9th Apr 2026 (Thu) 0.095 0.095 0.095 0.095 1,108,000
8th Apr 2026 (Wed) 0.0925 0.095 0.0925 0.095 29,780,000
7th Apr 2026 (Tue) 0.0925 0.0925 0.0925 0.0925 5,978
6th Apr 2026 (Mon) 0.0925 0.0925 0.0925 0.0925 0
3rd Apr 2026 (Fri) 0.0925 0.0925 0.0925 0.0925 0
2nd Apr 2026 (Thu) 0.0925 0.0925 0.0925 0.0925 3,000,000
1st Apr 2026 (Wed) 0.10 0.10 0.0925 0.0925 16,000,000
31st Mar 2026 (Tue) 0.10 0.10 0.10 0.10 298,999
30th Mar 2026 (Mon) 0.10 0.10 0.10 0.10 13,559,624
27th Mar 2026 (Fri) 0.10 0.10 0.10 0.10 11,405,555
26th Mar 2026 (Thu) 0.10 0.10 0.10 0.10 418,813
25th Mar 2026 (Wed) 0.0925 0.10 0.0925 0.10 6,104,868
24th Mar 2026 (Tue) 0.0925 0.0925 0.0925 0.0925 304,352
23rd Mar 2026 (Mon) 0.0925 0.0925 0.085 0.0925 11,885,404
20th Mar 2026 (Fri) 0.0925 0.0925 0.0925 0.0925 12,923,471
19th Mar 2026 (Thu) 0.0925 0.0925 0.0925 0.0925 2,374,347
18th Mar 2026 (Wed) 0.0925 0.0925 0.0925 0.0925 3,000
17th Mar 2026 (Tue) 0.0925 0.0925 0.0925 0.0925 1,103,361
16th Mar 2026 (Mon) 0.0925 0.0925 0.0925 0.0925 1,184,957
13th Mar 2026 (Fri) 0.10 0.10 0.09 0.0925 39,410,589
FTSE 100 Latest
Value10,325.35
Change60.03