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
26th Jun 2026 (Fri) 0.10 0.10 0.095 0.095 1,128,755
25th Jun 2026 (Thu) 0.10 0.10 0.10 0.10 393,413
24th Jun 2026 (Wed) 0.0975 0.10 0.095 0.10 3,419,090
23rd Jun 2026 (Tue) 0.105 0.105 0.0975 0.0975 58,066,667
22nd Jun 2026 (Mon) 0.105 0.105 0.105 0.105 409,090
19th Jun 2026 (Fri) 0.105 0.105 0.105 0.105 19,999
18th Jun 2026 (Thu) 0.105 0.105 0.105 0.105 4,754,820
17th Jun 2026 (Wed) 0.115 0.115 0.105 0.105 8,509,156
16th Jun 2026 (Tue) 0.125 0.125 0.115 0.115 22,795,217
15th Jun 2026 (Mon) 0.105 0.105 0.105 0.105 1,064,185
12th Jun 2026 (Fri) 0.105 0.105 0.105 0.105 1,230,676
11th Jun 2026 (Thu) 0.105 0.105 0.105 0.105 10,391,667
10th Jun 2026 (Wed) 0.115 0.115 0.105 0.105 27,314,170
9th Jun 2026 (Tue) 0.115 0.115 0.115 0.115 40,200,000
8th Jun 2026 (Mon) 0.115 0.115 0.115 0.115 1,206
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
FTSE 100 Latest
Value10,508.02
Change-21.87