Mediazest PLC Historic Prices

Date	Open	High	Low	Close	Volume
Apr 22, 2025	0.07p	0.06p	0.06p	0.07p	641,103
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

1 2 3 4

Next >

Showing 1 to 50 of 186

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
Ithaca Energy PLC	163.00	5.16
Goodwin PLC	7,820.00	5.11
Harbour Energy PLC	208.00	4.84
Hochschild Mining PLC	258.20	4.28
Harworth Group PLC	176.00	3.53
Sdcl Efficiency Income Trust PLC	49.10	3.37

Fallers

Company	Price	% Chg
Wizz Air Holdings PLC	1,118.00	-5.65
Energean PLC	817.00	-5.06
Icg Enterprise Trust PLC	1,344.00	-4.27
Crest Nicholson Holdings PLC	188.60	-4.22
Just Group PLC	138.00	-3.90
Oxford Instruments PLC	1,800.00	-3.85

Risers/fallers data from previous trading day.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	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	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	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	1	2	3

Mediazest PLC (MDZ)

Mediazest PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email