1. Share Prices

  2. Mediazest PLC (MDZ)

0.08p+0.00 (+0.00%)24 Dec 2024, 08:00
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
Dec 24, 20240.08p0.07p0.07p0.08p670,014
Dec 23, 20240.08p0.07p0.07p0.08p1,021,897
Dec 20, 20240.08p0.07p0.07p0.08p13,368
Dec 19, 20240.07p0.07p0.07p0.08p1,258,097
Dec 17, 20240.07p0.07p0.07p0.07p260,756
Dec 16, 20240.07p0.07p0.07p0.07p2,366,836
Dec 13, 20240.07p0.07p0.07p0.07p135,988
Dec 12, 20240.07p0.07p0.07p0.07p2,693,724
Dec 11, 20240.08p0.08p0.07p0.07p11,666,666
Dec 10, 20240.08p0.09p0.07p0.08p5,165,447
Dec 6, 20240.08p0.09p0.09p0.08p2,000,000
Dec 5, 20240.08p0.08p0.07p0.08p1,358,667
Dec 4, 20240.08p0.09p0.07p0.08p390,952
Nov 29, 20240.07p0.07p0.07p0.07p4,461,694
Nov 22, 20240.07p0.08p0.07p0.07p598,898
Nov 19, 20240.09p0.08p0.07p0.07p5,200,000
Nov 18, 20240.09p0.09p0.08p0.09p7,257,272
Nov 15, 20240.07p0.07p0.07p0.07p1,291
Nov 14, 20240.07p0.08p0.08p0.07p645,994
Nov 12, 20240.07p0.07p0.07p0.07p502,500
Nov 11, 20240.07p0.07p0.07p0.07p3,792,840
Nov 7, 20240.07p0.07p0.07p0.07p250,000
Nov 6, 20240.07p0.07p0.07p0.07p87,795
Nov 5, 20240.07p0.07p0.07p0.07p1,343,055
Nov 4, 20240.08p0.07p0.07p0.07p2,500,000
Nov 1, 20240.08p0.07p0.07p0.08p29,711
Oct 30, 20240.08p0.07p0.07p0.08p700,000
Oct 24, 20240.08p0.08p0.08p0.08p381,659
Oct 23, 20240.07p0.08p0.08p0.08p4,461,694
Oct 22, 20240.07p0.07p0.07p0.07p45,000
Oct 21, 20240.07p0.08p0.08p0.07p1,291
Oct 15, 20240.07p0.07p0.07p0.07p3,000,027
Oct 14, 20240.08p0.08p0.07p0.08p56,941
Oct 9, 20240.07p0.08p0.07p0.08p17,721,269
Oct 7, 20240.07p0.07p0.07p0.07p7,500,000
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
1234
Showing 1 to 50 of 189

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.