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
7th Aug 2026 (Fri) 0.0775 0.0775 0.0725 0.0725 81,003,000
6th Aug 2026 (Thu) 0.0775 0.0775 0.0775 0.0775 111,181
5th Aug 2026 (Wed) 0.0775 0.0775 0.0775 0.0775 130,247
4th Aug 2026 (Tue) 0.0825 0.0825 0.0775 0.0775 14,800,838
3rd Aug 2026 (Mon) 0.0825 0.0825 0.0825 0.0825 318,507
31st Jul 2026 (Fri) 0.0825 0.0825 0.0825 0.0825 21,000,000
30th Jul 2026 (Thu) 0.0825 0.0825 0.0825 0.0825 30,000,000
29th Jul 2026 (Wed) 0.0825 0.0825 0.0825 0.0825 5,010,588
28th Jul 2026 (Tue) 0.0825 0.0825 0.0825 0.0825 0
27th Jul 2026 (Mon) 0.0825 0.0825 0.0825 0.0825 2,098,567
24th Jul 2026 (Fri) 0.095 0.095 0.0825 0.0825 46,585,321
23rd Jul 2026 (Thu) 0.095 0.095 0.095 0.095 36,200
22nd Jul 2026 (Wed) 0.095 0.095 0.095 0.095 0
21st Jul 2026 (Tue) 0.095 0.095 0.095 0.095 0
20th Jul 2026 (Mon) 0.095 0.095 0.095 0.095 921
17th Jul 2026 (Fri) 0.095 0.095 0.095 0.095 580,761
16th Jul 2026 (Thu) 0.095 0.095 0.095 0.095 0
15th Jul 2026 (Wed) 0.095 0.095 0.095 0.095 3,113
14th Jul 2026 (Tue) 0.095 0.095 0.095 0.095 0
13th Jul 2026 (Mon) 0.095 0.095 0.095 0.095 0
10th Jul 2026 (Fri) 0.10 0.10 0.095 0.095 800,363
9th Jul 2026 (Thu) 0.10 0.10 0.10 0.10 5,412
8th Jul 2026 (Wed) 0.10 0.10 0.10 0.10 464
7th Jul 2026 (Tue) 0.10 0.10 0.10 0.10 68,117
6th Jul 2026 (Mon) 0.10 0.10 0.10 0.10 0
3rd Jul 2026 (Fri) 0.10 0.10 0.10 0.10 0
2nd Jul 2026 (Thu) 0.10 0.10 0.10 0.10 109
1st Jul 2026 (Wed) 0.10 0.10 0.10 0.10 1,000,000
30th Jun 2026 (Tue) 0.095 0.10 0.095 0.10 1,000,000
29th Jun 2026 (Mon) 0.095 0.095 0.095 0.095 1,500,100
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
FTSE 100 Latest
Value10,901.09
Change33.20