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
5th Jun 2026 (Fri) 0.115 0.115 0.115 0.115 1,935,478
4th Jun 2026 (Thu) 0.10 0.115 0.10 0.115 15,272,483
3rd Jun 2026 (Wed) 0.10 0.10 0.10 0.10 2,575,259
2nd Jun 2026 (Tue) 0.10 0.10 0.10 0.10 0
1st Jun 2026 (Mon) 0.10 0.10 0.10 0.10 0
29th May 2026 (Fri) 0.10 0.10 0.10 0.10 1,118,895
28th May 2026 (Thu) 0.10 0.10 0.10 0.10 7,279,536
27th May 2026 (Wed) 0.10 0.10 0.10 0.10 0
26th May 2026 (Tue) 0.10 0.10 0.10 0.10 9,190
25th May 2026 (Mon) 0.10 0.10 0.10 0.10 0
22nd May 2026 (Fri) 0.0975 0.10 0.0975 0.10 5,939,085
21st May 2026 (Thu) 0.0975 0.0975 0.0975 0.0975 0
20th May 2026 (Wed) 0.0975 0.0975 0.0975 0.0975 224,319
19th May 2026 (Tue) 0.0975 0.0975 0.0975 0.0975 306,940
18th May 2026 (Mon) 0.0975 0.0975 0.0975 0.0975 76,682
15th May 2026 (Fri) 0.0975 0.0975 0.0925 0.0975 7,525,860
14th May 2026 (Thu) 0.0975 0.0975 0.0975 0.0975 0
13th May 2026 (Wed) 0.0975 0.0975 0.0975 0.0975 20,859,010
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
FTSE 100 Latest
Value10,368.05
Change7.73