1. Share Prices

  2. Mediazest PLC (MDZ)

0.05p-0.01 (-15.52%)16 Apr 2024, 13:34
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
Apr 15, 20240.06p0.05p0.05p0.06p1,206,583
Apr 11, 20240.06p0.07p0.05p0.06p266,896
Apr 10, 20240.06p0.07p0.07p0.06p13,333
Apr 9, 20240.06p0.05p0.05p0.06p6,250,000
Apr 4, 20240.06p0.07p0.05p0.06p10,609,893
Apr 3, 20240.06p0.07p0.05p0.06p7,007,599
Apr 2, 20240.07p0.06p0.06p0.06p550,000
Mar 28, 20240.06p0.07p0.07p0.07p626,866
Mar 27, 20240.06p0.06p0.05p0.06p20,201,666
Mar 26, 20240.06p0.06p0.06p0.06p3,332
Mar 25, 20240.06p0.07p0.07p0.06p1,428
Mar 19, 20240.06p0.05p0.05p0.06p1,521,679
Mar 18, 20240.06p0.06p0.06p0.06p2,285,628
Mar 15, 20240.06p0.07p0.07p0.07p137,156
Mar 14, 20240.06p0.06p0.06p0.07p15,105
Mar 11, 20240.07p0.07p0.07p0.07p902
Mar 8, 20240.06p0.06p0.06p0.07p141,857
Mar 7, 20240.06p0.07p0.06p0.07p5,125,897
Mar 6, 20240.06p0.06p0.06p0.07p457,732
Mar 5, 20240.06p0.07p0.05p0.07p7,356,750
Mar 4, 20240.07p0.07p0.07p0.07p3,177,249
Feb 29, 20240.07p0.07p0.07p0.07p1,678,665
Feb 28, 20240.07p0.07p0.07p0.07p1,786,327
Feb 27, 20240.07p0.08p0.07p0.07p2,684,311
Feb 26, 20240.06p0.07p0.07p0.07p7,906,023
Feb 23, 20240.06p0.07p0.06p0.07p7,443,576
Feb 22, 20240.06p0.07p0.07p0.07p4,417,732
Feb 21, 20240.07p0.07p0.07p0.07p769,643
Feb 19, 20240.06p0.07p0.07p0.07p15,002,857
Feb 16, 20240.07p0.07p0.07p0.07p8,500,000
Feb 14, 20240.06p0.07p0.06p0.07p13,641,857
Feb 13, 20240.06p0.07p0.05p0.06p677,203
Feb 12, 20240.06p0.05p0.05p0.06p805,348
Feb 7, 20240.06p0.05p0.05p0.06p4,763,700
Feb 6, 20240.06p0.05p0.05p0.06p3,000,000
Feb 2, 20240.06p0.05p0.05p0.06p572,165
Feb 1, 20240.06p0.05p0.05p0.06p216,099
Jan 30, 20240.06p0.07p0.05p0.06p6,248,330
Jan 29, 20240.06p0.07p0.05p0.06p5,535,827
Jan 26, 20240.04p0.06p0.05p0.05p17,559,811
Jan 25, 20240.04p0.05p0.05p0.04p953,988
Jan 24, 20240.04p0.05p0.04p0.04p10,056,451
Jan 23, 20240.04p0.05p0.04p0.04p31,500
Jan 22, 20240.04p0.04p0.04p0.04p79,406,522
Jan 19, 20240.04p0.04p0.04p0.04p347,675
Jan 17, 20240.04p0.04p0.04p0.04p244,543
Jan 15, 20240.04p0.05p0.04p0.04p3,831,348
Jan 12, 20240.04p0.05p0.04p0.04p13,311,977
Jan 11, 20240.04p0.05p0.04p0.04p245,065
Jan 10, 20240.04p0.05p0.04p0.04p100,044,166
1234
Showing 1 to 50 of 169

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:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Croda International PLC4,887.002.47
Plus500 LTD2,034.002.78
Savills PLC1,050.002.34
Harbour Energy PLC297.601.71
Wood Group (John) PLC142.801.71
Centamin PLC128.201.50

Fallers

CompanyPrice% Chg
Dr. Martens PLC63.10-33.54
Auction Technology Group PLC536.00-13.96
Tui AG579.50-5.62
Qinetiq Group PLC338.20-5.48
Ferrexpo PLC44.85-5.18
Hays PLC88.00-4.86