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
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
12th Mar 2026 (Thu) 0.105 0.105 0.095 0.10 15,471,892
11th Mar 2026 (Wed) 0.11 0.115 0.1025 0.1025 42,513,730
10th Mar 2026 (Tue) 0.11 0.11 0.11 0.11 143,270
9th Mar 2026 (Mon) 0.12 0.12 0.11 0.11 2,935,831
6th Mar 2026 (Fri) 0.12 0.12 0.12 0.12 1,716,251
5th Mar 2026 (Thu) 0.125 0.125 0.12 0.12 8,426,750
4th Mar 2026 (Wed) 0.115 0.125 0.115 0.125 1,512,504
3rd Mar 2026 (Tue) 0.13 0.13 0.11 0.115 16,234,335
2nd Mar 2026 (Mon) 0.13 0.13 0.13 0.13 8,424,979
27th Feb 2026 (Fri) 0.11 0.13 0.11 0.13 67,501,333
26th Feb 2026 (Thu) 0.11 0.11 0.11 0.11 4,410,174
25th Feb 2026 (Wed) 0.11 0.11 0.11 0.11 2,868,379
24th Feb 2026 (Tue) 0.11 0.1175 0.105 0.11 10,240,258
23rd Feb 2026 (Mon) 0.11 0.11 0.11 0.11 15,834,782
20th Feb 2026 (Fri) 0.1025 0.11 0.1025 0.11 22,375,762
19th Feb 2026 (Thu) 0.11 0.11 0.1025 0.1025 3,479,219
18th Feb 2026 (Wed) 0.11 0.11 0.11 0.11 3,758,794
17th Feb 2026 (Tue) 0.11 0.11 0.11 0.11 2,000,762
16th Feb 2026 (Mon) 0.11 0.11 0.11 0.11 3,852,942
FTSE 100 Latest
Value10,559.58
Change-49.48