0.08p+0.00 (+0.00%)03 Jul 2025, 13:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mediazest PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 20250.08p0.08p0.08p0.08p1,018,031
Jul 1, 20250.08p0.09p0.08p0.08p3,864,328
Jun 30, 20250.07p0.09p0.07p0.08p89,310,761
Jun 27, 20250.07p0.07p0.06p0.06p8,075,058
Jun 26, 20250.07p0.07p0.07p0.07p380,309
Jun 25, 20250.07p0.08p0.07p0.07p9,251,973
Jun 24, 20250.08p0.08p0.07p0.07p16,339,492
Jun 23, 20250.07p0.08p0.07p0.08p31,813,283
Jun 20, 20250.07p0.07p0.07p0.07p2,957,667
Jun 19, 20250.07p0.08p0.08p0.07p2,519
Jun 18, 20250.07p0.08p0.07p0.07p70,867
Jun 16, 20250.07p0.07p0.07p0.07p480,187
Jun 13, 20250.07p0.07p0.07p0.07p1,818,433
Jun 12, 20250.07p0.08p0.07p0.07p5,845
Jun 10, 20250.07p0.08p0.07p0.07p38,214
Jun 9, 20250.07p0.08p0.07p0.07p69,728,749
Jun 6, 20250.07p0.07p0.07p0.07p135,142
Jun 5, 20250.07p0.07p0.07p0.07p193
Jun 4, 20250.07p0.06p0.06p0.07p823,578
Jun 3, 20250.07p0.07p0.07p0.07p238
Jun 2, 20250.07p0.07p0.06p0.07p124,536
May 28, 20250.07p0.06p0.06p0.07p192,964
May 27, 20250.07p0.06p0.06p0.07p798,208
May 21, 20250.07p0.06p0.06p0.07p75,513
May 19, 20250.07p0.06p0.06p0.07p220
May 16, 20250.07p0.06p0.06p0.07p50,463
May 14, 20250.07p0.06p0.06p0.07p10,223
May 13, 20250.07p0.07p0.07p0.07p223
May 12, 20250.07p0.06p0.06p0.07p1,000,000
May 9, 20250.07p0.07p0.06p0.07p160,672
May 8, 20250.07p0.07p0.07p0.07p100,472
May 7, 20250.07p0.06p0.06p0.07p1,000
May 1, 20250.07p0.06p0.06p0.07p237,316
Apr 30, 20250.07p0.07p0.06p0.07p49,217
Apr 28, 20250.07p0.07p0.07p0.07p125,822
Apr 24, 20250.07p0.06p0.06p0.07p754,136
Apr 22, 20250.07p0.06p0.06p0.07p641,103
Apr 17, 20250.06p0.06p0.06p0.07p33,137,053
Apr 16, 20250.06p0.06p0.06p0.06p13,000,000
Apr 11, 20250.06p0.06p0.05p0.06p994,496
Apr 10, 20250.06p0.06p0.05p0.06p503
Apr 8, 20250.06p0.06p0.05p0.06p1,077,192
Apr 4, 20250.06p0.06p0.05p0.06p247,362
Apr 2, 20250.06p0.06p0.05p0.06p591,278
Apr 1, 20250.06p0.06p0.06p0.06p4,580,750
Mar 31, 20250.06p0.06p0.05p0.06p3,112,902
Mar 28, 20250.07p0.07p0.05p0.06p53,360,503
Mar 27, 20250.07p0.07p0.07p0.07p33,010
Mar 26, 20250.07p0.07p0.07p0.07p44,469
Mar 25, 20250.07p0.07p0.07p0.07p417,252
Showing 1 to 50 of 181
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00