Shares Magazine
0.08p+0.01 (+6.67%)01 Aug 2025, 15:43
Mediazest PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 0.07p | 0.09p | 0.08p | 0.08p | 12,385,042 |
| Jul 31, 2025 | 0.08p | 0.08p | 0.07p | 0.07p | 4,671,530 |
| Jul 29, 2025 | 0.09p | 0.09p | 0.07p | 0.08p | 1,734,987 |
| Jul 28, 2025 | 0.09p | 0.08p | 0.08p | 0.09p | 194 |
| Jul 25, 2025 | 0.09p | 0.09p | 0.09p | 0.09p | 27,887 |
| Jul 24, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 3,000,176 |
| Jul 23, 2025 | 0.09p | 0.09p | 0.09p | 0.09p | 3,524,717 |
| Jul 22, 2025 | 0.09p | 0.08p | 0.08p | 0.09p | 1,637,939 |
| Jul 21, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 487,510 |
| Jul 18, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 9,122,677 |
| Jul 17, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 493,408 |
| Jul 16, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 6,753,265 |
| Jul 15, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 9,004,000 |
| Jul 14, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 172,651 |
| Jul 11, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 1,980 |
| Jul 9, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 8,503,021 |
| Jul 8, 2025 | 0.09p | 0.08p | 0.08p | 0.09p | 34,774 |
| Jul 7, 2025 | 0.09p | 0.11p | 0.08p | 0.09p | 45,950,123 |
| Jul 4, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 4,466,477 |
| Jul 3, 2025 | 0.08p | 0.09p | 0.08p | 0.08p | 1,644,786 |
| Jul 2, 2025 | 0.08p | 0.08p | 0.08p | 0.08p | 1,018,031 |
| Jul 1, 2025 | 0.08p | 0.09p | 0.08p | 0.08p | 3,864,328 |
| Jun 30, 2025 | 0.07p | 0.09p | 0.07p | 0.08p | 89,310,761 |
| Jun 27, 2025 | 0.07p | 0.07p | 0.06p | 0.06p | 8,075,058 |
| Jun 26, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 380,309 |
| Jun 25, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 9,251,973 |
| Jun 24, 2025 | 0.08p | 0.08p | 0.07p | 0.07p | 16,339,492 |
| Jun 23, 2025 | 0.07p | 0.08p | 0.07p | 0.08p | 31,813,283 |
| Jun 20, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 2,957,667 |
| Jun 19, 2025 | 0.07p | 0.08p | 0.08p | 0.07p | 2,519 |
| Jun 18, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 70,867 |
| Jun 16, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 480,187 |
| Jun 13, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 1,818,433 |
| Jun 12, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 5,845 |
| Jun 10, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 38,214 |
| Jun 9, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 69,728,749 |
| Jun 6, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 135,142 |
| Jun 5, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 193 |
| Jun 4, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 823,578 |
| Jun 3, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 238 |
| Jun 2, 2025 | 0.07p | 0.07p | 0.06p | 0.07p | 124,536 |
| May 28, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 192,964 |
| May 27, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 798,208 |
| May 21, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 75,513 |
| May 19, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 220 |
| May 16, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 50,463 |
| May 14, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 10,223 |
| May 13, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 223 |
| May 12, 2025 | 0.07p | 0.06p | 0.06p | 0.07p | 1,000,000 |
| May 9, 2025 | 0.07p | 0.07p | 0.06p | 0.07p | 160,672 |
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 |
|---|---|---|
| Pearson PLC | 1,137.50 | 6.06 |
| Melrose Industries PLC | 537.80 | 5.00 |
| Ocado Group PLC | 330.70 | 4.68 |
| Hochschild Mining PLC | 290.40 | 4.16 |
| Unilever PLC | 4,531.00 | 2.79 |
| British American Tobacco PLC | 4,131.00 | 2.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 326.80 | -6.79 |
| Intertek Group PLC | 4,610.00 | -6.68 |
| Weir Group PLC | 2,502.00 | -6.15 |
| Rhi Magnesita N.V. | 2,250.00 | -6.05 |
| Hunting PLC | 297.50 | -5.56 |
| Rentokil Initial PLC | 361.60 | -4.72 |
Risers/fallers data from previous trading day.