Shares Magazine
0.07p+0.00 (+0.00%)22 Apr 2025, 14:26
Mediazest PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 0.06p | 0.06p | 0.06p | 0.07p | 33,137,053 |
| Apr 16, 2025 | 0.06p | 0.06p | 0.06p | 0.06p | 13,000,000 |
| Apr 11, 2025 | 0.06p | 0.06p | 0.05p | 0.06p | 994,496 |
| Apr 10, 2025 | 0.06p | 0.06p | 0.05p | 0.06p | 503 |
| Apr 8, 2025 | 0.06p | 0.06p | 0.05p | 0.06p | 1,077,192 |
| Apr 4, 2025 | 0.06p | 0.06p | 0.05p | 0.06p | 247,362 |
| Apr 2, 2025 | 0.06p | 0.06p | 0.05p | 0.06p | 591,278 |
| Apr 1, 2025 | 0.06p | 0.06p | 0.06p | 0.06p | 4,580,750 |
| Mar 31, 2025 | 0.06p | 0.06p | 0.05p | 0.06p | 3,112,902 |
| Mar 28, 2025 | 0.07p | 0.07p | 0.05p | 0.06p | 53,360,503 |
| Mar 27, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 33,010 |
| Mar 26, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 44,469 |
| Mar 25, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 417,252 |
| Mar 24, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 7,142 |
| Mar 21, 2025 | 0.08p | 0.07p | 0.07p | 0.07p | 4,000,005 |
| Mar 18, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 644,939 |
| Mar 17, 2025 | 0.08p | 0.07p | 0.07p | 0.08p | 18 |
| Mar 14, 2025 | 0.08p | 0.08p | 0.08p | 0.08p | 23,719 |
| Mar 13, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 3,176,971 |
| Mar 11, 2025 | 0.07p | 0.08p | 0.08p | 0.08p | 4,252,403 |
| Mar 10, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 5,970,467 |
| Mar 7, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 3,779,271 |
| Mar 6, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 5 |
| Mar 5, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 8,332 |
| Mar 4, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 316,915 |
| Mar 3, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 415 |
| Feb 28, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 200,000 |
| Feb 26, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 17,162,819 |
| Feb 24, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 1,261,089 |
| Feb 20, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 413,411 |
| Feb 19, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 762,422 |
| Feb 18, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 1,550,000 |
| Feb 17, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 194,816 |
| Feb 14, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 12,000,000 |
| Feb 12, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 890,491 |
| Feb 11, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 433,773 |
| Feb 10, 2025 | 0.07p | 0.07p | 0.06p | 0.07p | 150,082 |
| Feb 7, 2025 | 0.06p | 0.06p | 0.06p | 0.07p | 1,162,422 |
| Feb 6, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 158 |
| Feb 5, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 1,088,608 |
| Feb 4, 2025 | 0.07p | 0.06p | 0.06p | 0.06p | 2,500,000 |
| Feb 3, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 2,500,000 |
| Jan 31, 2025 | 0.08p | 0.07p | 0.07p | 0.07p | 1,930,751 |
| Jan 30, 2025 | 0.08p | 0.08p | 0.08p | 0.08p | 6,493 |
| Jan 28, 2025 | 0.08p | 0.08p | 0.08p | 0.08p | 402 |
| Jan 27, 2025 | 0.08p | 0.07p | 0.07p | 0.08p | 1,350,000 |
| Jan 24, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 4,498,955 |
| Jan 22, 2025 | 0.08p | 0.08p | 0.08p | 0.08p | 33,987 |
| Jan 21, 2025 | 0.08p | 0.08p | 0.08p | 0.08p | 650,586 |
| Jan 20, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 783,869 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |