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
30th Oct 2026 (Fri) 0.075 0.075 0.075 0.075 3,313,274
29th Oct 2026 (Thu) 0.075 0.075 0.075 0.075 0
28th Oct 2026 (Wed) 0.075 0.075 0.075 0.075 0
27th Oct 2026 (Tue) 0.0725 0.075 0.0725 0.075 4,375,000
26th Oct 2026 (Mon) 0.0725 0.0725 0.0725 0.0725 6,263,156
23rd Oct 2026 (Fri) 0.0725 0.0725 0.0725 0.0725 1,000,000
22nd Oct 2026 (Thu) 0.0725 0.0725 0.0725 0.0725 2,500,000
21st Oct 2026 (Wed) 0.0725 0.0725 0.0725 0.0725 0
20th Oct 2026 (Tue) 0.0725 0.0725 0.0725 0.0725 133
19th Oct 2026 (Mon) 0.0725 0.0725 0.0725 0.0725 5,805,153
16th Oct 2026 (Fri) 0.075 0.075 0.0725 0.0725 2,352,941
15th Oct 2026 (Thu) 0.0775 0.0775 0.075 0.075 52,197,390
14th Oct 2026 (Wed) 0.0775 0.0775 0.0775 0.0775 127,195
13th Oct 2026 (Tue) 0.0775 0.0775 0.0775 0.0775 1,021,546
12th Oct 2026 (Mon) 0.0875 0.0875 0.0775 0.0775 8,503,846
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
FTSE 100 Latest
Value10,729.78
Change7.71