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
9th Oct 2026 (Fri) 0.0875 0.0875 0.0875 0.0875 3,000,000
8th Oct 2026 (Thu) 0.09 0.09 0.0875 0.0875 15,296,671
7th Oct 2026 (Wed) 0.09 0.09 0.09 0.09 51,324,063
6th Oct 2026 (Tue) 0.09 0.09 0.09 0.09 2,500,000
5th Oct 2026 (Mon) 0.09 0.09 0.09 0.09 501,000
2nd Oct 2026 (Fri) 0.09 0.09 0.09 0.09 718,937
1st Oct 2026 (Thu) 0.09 0.09 0.09 0.09 1,502,349
30th Sep 2026 (Wed) 0.09 0.09 0.09 0.09 0
29th Sep 2026 (Tue) 0.09 0.09 0.09 0.09 1,000,000
28th Sep 2026 (Mon) 0.09 0.09 0.09 0.09 2,146,448
25th Sep 2026 (Fri) 0.09 0.09 0.09 0.09 1,585,510
24th Sep 2026 (Thu) 0.0875 0.09 0.0875 0.09 355,505
23rd Sep 2026 (Wed) 0.085 0.0875 0.085 0.0875 40,547,656
22nd Sep 2026 (Tue) 0.085 0.085 0.085 0.085 1,000,000
21st Sep 2026 (Mon) 0.0875 0.0875 0.085 0.085 9,360,551
18th Sep 2026 (Fri) 0.08 0.08 0.08 0.08 1,200
17th Sep 2026 (Thu) 0.08 0.08 0.08 0.08 1,532
16th Sep 2026 (Wed) 0.0775 0.08 0.0775 0.08 10,000,000
15th Sep 2026 (Tue) 0.0775 0.0775 0.075 0.0775 309,617
14th Sep 2026 (Mon) 0.0825 0.0825 0.0775 0.0775 50,040,000
11th Sep 2026 (Fri) 0.0825 0.0825 0.0825 0.0825 2,754,820
10th Sep 2026 (Thu) 0.0825 0.0825 0.0825 0.0825 0
9th Sep 2026 (Wed) 0.0775 0.0825 0.0775 0.0825 20,252,220
8th Sep 2026 (Tue) 0.0775 0.0775 0.0775 0.0775 2,009,090
7th Sep 2026 (Mon) 0.0775 0.0775 0.0775 0.0775 45,500,000
4th Sep 2026 (Fri) 0.0775 0.0775 0.0775 0.0775 2,680,672
3rd Sep 2026 (Thu) 0.0775 0.0775 0.0775 0.0775 4,500,000
2nd Sep 2026 (Wed) 0.08 0.08 0.0775 0.0775 6,492,774
1st Sep 2026 (Tue) 0.08 0.08 0.08 0.08 10,000,000
31st Aug 2026 (Mon) 0.08 0.08 0.08 0.08 0
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
FTSE 100 Latest
Value10,552.05
Change110.45