0.08p+0.00 (+0.00%)22 Nov 2024, 14:51
Mediazest PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 22, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 598,898 |
Nov 19, 2024 | 0.09p | 0.08p | 0.07p | 0.07p | 5,200,000 |
Nov 18, 2024 | 0.09p | 0.09p | 0.08p | 0.09p | 7,257,272 |
Nov 15, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,291 |
Nov 14, 2024 | 0.07p | 0.08p | 0.08p | 0.07p | 645,994 |
Nov 12, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 502,500 |
Nov 11, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 3,792,840 |
Nov 7, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 250,000 |
Nov 6, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 87,795 |
Nov 5, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,343,055 |
Nov 4, 2024 | 0.08p | 0.07p | 0.07p | 0.07p | 2,500,000 |
Nov 1, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 29,711 |
Oct 30, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 700,000 |
Oct 24, 2024 | 0.08p | 0.08p | 0.08p | 0.08p | 381,659 |
Oct 23, 2024 | 0.07p | 0.08p | 0.08p | 0.08p | 4,461,694 |
Oct 22, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 45,000 |
Oct 21, 2024 | 0.07p | 0.08p | 0.08p | 0.07p | 1,291 |
Oct 15, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 3,000,027 |
Oct 14, 2024 | 0.08p | 0.08p | 0.07p | 0.08p | 56,941 |
Oct 9, 2024 | 0.07p | 0.08p | 0.07p | 0.08p | 17,721,269 |
Oct 7, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 7,500,000 |
Oct 3, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,341,758 |
Oct 2, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 8,861,517 |
Oct 1, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 442,377 |
Sep 27, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 100,000 |
Sep 25, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 640,012 |
Sep 24, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 215,460 |
Sep 23, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,464,286 |
Sep 19, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 634,094 |
Sep 18, 2024 | 0.08p | 0.08p | 0.08p | 0.07p | 6,270,012 |
Sep 17, 2024 | 0.09p | 0.10p | 0.08p | 0.08p | 23,559,786 |
Sep 13, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 423,265 |
Sep 11, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,500,000 |
Sep 5, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 839,147 |
Sep 3, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 100,000 |
Aug 30, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 136,795 |
Aug 29, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 2,248,962 |
Aug 28, 2024 | 0.08p | 0.07p | 0.07p | 0.07p | 450,000 |
Aug 23, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 82,018 |
Aug 22, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 37,311 |
Aug 21, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 52,818 |
Aug 20, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 200,000 |
Aug 16, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 2,541,774 |
Aug 15, 2024 | 0.08p | 0.08p | 0.08p | 0.08p | 45,369 |
Aug 14, 2024 | 0.08p | 0.08p | 0.07p | 0.08p | 439,216 |
Aug 12, 2024 | 0.08p | 0.08p | 0.08p | 0.08p | 39,162 |
Aug 9, 2024 | 0.08p | 0.08p | 0.08p | 0.08p | 80,107 |
Aug 8, 2024 | 0.08p | 0.07p | 0.07p | 0.08p | 2,330,192 |
Aug 6, 2024 | 0.08p | 0.08p | 0.07p | 0.08p | 896,658 |
Aug 5, 2024 | 0.08p | 0.08p | 0.07p | 0.08p | 561,382 |
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