1. Share Prices

  2. Mediazest PLC (MDZ)

0.08p+0.01 (+7.14%)07 Oct 2024, 10:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mediazest PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 3, 20240.07p0.07p0.07p0.07p1,341,758
Oct 2, 20240.07p0.07p0.07p0.07p8,861,517
Oct 1, 20240.07p0.08p0.07p0.07p442,377
Sep 27, 20240.07p0.07p0.07p0.07p100,000
Sep 25, 20240.07p0.07p0.07p0.07p640,012
Sep 24, 20240.07p0.07p0.07p0.07p215,460
Sep 23, 20240.07p0.07p0.07p0.07p1,464,286
Sep 19, 20240.07p0.07p0.07p0.07p634,094
Sep 18, 20240.08p0.08p0.08p0.07p6,270,012
Sep 17, 20240.09p0.10p0.08p0.08p23,559,786
Sep 13, 20240.07p0.08p0.07p0.07p423,265
Sep 11, 20240.07p0.07p0.07p0.07p1,500,000
Sep 5, 20240.07p0.07p0.07p0.07p839,147
Sep 3, 20240.07p0.07p0.07p0.07p100,000
Aug 30, 20240.07p0.07p0.07p0.07p136,795
Aug 29, 20240.07p0.07p0.07p0.07p2,248,962
Aug 28, 20240.08p0.07p0.07p0.07p450,000
Aug 23, 20240.08p0.07p0.07p0.08p82,018
Aug 22, 20240.08p0.07p0.07p0.08p37,311
Aug 21, 20240.08p0.07p0.07p0.08p52,818
Aug 20, 20240.08p0.07p0.07p0.08p200,000
Aug 16, 20240.08p0.07p0.07p0.08p2,541,774
Aug 15, 20240.08p0.08p0.08p0.08p45,369
Aug 14, 20240.08p0.08p0.07p0.08p439,216
Aug 12, 20240.08p0.08p0.08p0.08p39,162
Aug 9, 20240.08p0.08p0.08p0.08p80,107
Aug 8, 20240.08p0.07p0.07p0.08p2,330,192
Aug 6, 20240.08p0.08p0.07p0.08p896,658
Aug 5, 20240.08p0.08p0.07p0.08p561,382
Aug 2, 20240.08p0.08p0.08p0.08p128,814
Aug 1, 20240.08p0.08p0.08p0.08p1
Jul 31, 20240.08p0.08p0.08p0.08p5,882
Jul 30, 20240.08p0.09p0.09p0.08p7,882
Jul 29, 20240.08p0.08p0.08p0.08p499,523
Jul 26, 20240.08p0.08p0.08p0.08p1,302
Jul 25, 20240.09p0.09p0.08p0.08p1,892,795
Jul 24, 20240.09p0.08p0.08p0.09p420,000
Jul 23, 20240.09p0.08p0.08p0.09p1,382,213
Jul 22, 20240.09p0.08p0.08p0.09p540,000
Jul 19, 20240.10p0.08p0.08p0.09p1,100,436
Jul 18, 20240.09p0.09p0.08p0.09p9,109,247
Jul 17, 20240.08p0.09p0.08p0.09p20,951,345
Jul 16, 20240.09p0.08p0.08p0.08p1,284,910
Jul 15, 20240.08p0.09p0.08p0.09p11,171,588
Jul 11, 20240.07p0.09p0.07p0.08p37,131,536
Jul 10, 20240.07p0.07p0.07p0.07p3,800,000
Jul 9, 20240.07p0.08p0.07p0.07p7,819,906
Jul 8, 20240.07p0.08p0.06p0.07p5,846,956
Jul 5, 20240.07p0.06p0.06p0.07p500,000
Jul 4, 20240.07p0.06p0.06p0.07p827,470
1234
Showing 1 to 50 of 191

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC82.804.81
Ocado Group PLC405.003.98
Burberry Group PLC673.603.63
Natwest Group PLC354.303.45
Alfa Financial Software Holdings PLC203.503.40
Carnival PLC1,266.003.01

Fallers

CompanyPrice% Chg
Lancashire Holdings Limited628.00-8.19
Endeavour Mining PLC1,692.00-5.63
Smith & Nephew PLC1,101.00-3.17
Jd Sports Fashion PLC134.30-3.14
Cmc Markets PLC300.50-3.06
Vistry Group PLC1,273.00-2.90