0.06p+0.00 (+0.00%)19 Apr 2024, 09:28
Mediazest PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 53,587 |
Apr 18, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 4,256,576 |
Apr 17, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 1,500,142 |
Apr 16, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 823,059 |
Apr 15, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 1,206,583 |
Apr 11, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 266,896 |
Apr 10, 2024 | 0.06p | 0.07p | 0.07p | 0.06p | 13,333 |
Apr 9, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 6,250,000 |
Apr 4, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 10,609,893 |
Apr 3, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 7,007,599 |
Apr 2, 2024 | 0.07p | 0.06p | 0.06p | 0.06p | 550,000 |
Mar 28, 2024 | 0.06p | 0.07p | 0.07p | 0.07p | 626,866 |
Mar 27, 2024 | 0.06p | 0.06p | 0.05p | 0.06p | 20,201,666 |
Mar 26, 2024 | 0.06p | 0.06p | 0.06p | 0.06p | 3,332 |
Mar 25, 2024 | 0.06p | 0.07p | 0.07p | 0.06p | 1,428 |
Mar 19, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 1,521,679 |
Mar 18, 2024 | 0.06p | 0.06p | 0.06p | 0.06p | 2,285,628 |
Mar 15, 2024 | 0.06p | 0.07p | 0.07p | 0.07p | 137,156 |
Mar 14, 2024 | 0.06p | 0.06p | 0.06p | 0.07p | 15,105 |
Mar 11, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 902 |
Mar 8, 2024 | 0.06p | 0.06p | 0.06p | 0.07p | 141,857 |
Mar 7, 2024 | 0.06p | 0.07p | 0.06p | 0.07p | 5,125,897 |
Mar 6, 2024 | 0.06p | 0.06p | 0.06p | 0.07p | 457,732 |
Mar 5, 2024 | 0.06p | 0.07p | 0.05p | 0.07p | 7,356,750 |
Mar 4, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 3,177,249 |
Feb 29, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,678,665 |
Feb 28, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 1,786,327 |
Feb 27, 2024 | 0.07p | 0.08p | 0.07p | 0.07p | 2,684,311 |
Feb 26, 2024 | 0.06p | 0.07p | 0.07p | 0.07p | 7,906,023 |
Feb 23, 2024 | 0.06p | 0.07p | 0.06p | 0.07p | 7,443,576 |
Feb 22, 2024 | 0.06p | 0.07p | 0.07p | 0.07p | 4,417,732 |
Feb 21, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 769,643 |
Feb 19, 2024 | 0.06p | 0.07p | 0.07p | 0.07p | 15,002,857 |
Feb 16, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 8,500,000 |
Feb 14, 2024 | 0.06p | 0.07p | 0.06p | 0.07p | 13,641,857 |
Feb 13, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 677,203 |
Feb 12, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 805,348 |
Feb 7, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 4,763,700 |
Feb 6, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 3,000,000 |
Feb 2, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 572,165 |
Feb 1, 2024 | 0.06p | 0.05p | 0.05p | 0.06p | 216,099 |
Jan 30, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 6,248,330 |
Jan 29, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 5,535,827 |
Jan 26, 2024 | 0.04p | 0.06p | 0.05p | 0.05p | 17,559,811 |
Jan 25, 2024 | 0.04p | 0.05p | 0.05p | 0.04p | 953,988 |
Jan 24, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 10,056,451 |
Jan 23, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 31,500 |
Jan 22, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 79,406,522 |
Jan 19, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 347,675 |
Jan 17, 2024 | 0.04p | 0.04p | 0.04p | 0.04p | 244,543 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.