MediaZest Plc MDZ
LSE · United Kingdom · Electronic Technology
GBp 0.09000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-09-29 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 1.00M |
| 2026-09-28 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 2.15M |
| 2026-09-25 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 1.59M |
| 2026-09-24 | GBp 0.09 | +2.27% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 355.51K |
| 2026-09-23 | GBp 0.09 | +3.53% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 40.55M |
| 2026-09-22 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 1.00M |
| 2026-09-21 | GBp 0.09 | +6.25% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 9.36M |
| 2026-09-18 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 1.20K |
| 2026-09-17 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 1.53K |
| 2026-09-16 | GBp 0.08 | +2.56% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 10.00M |
| 2026-09-15 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 309.62K |
| 2026-09-14 | GBp 0.08 | -6.02% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 50.04M |
| 2026-09-11 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 2.75M |
| 2026-09-10 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-09-09 | GBp 0.08 | +6.41% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 20.25M |
| 2026-09-08 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 2.01M |
| 2026-09-07 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 45.50M |
| 2026-09-04 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 2.68M |
| 2026-09-03 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 4.50M |
| 2026-09-02 | GBp 0.08 | -2.50% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 6.49M |
| 2026-09-01 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 10.00M |
| 2026-08-28 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 700.00K |
| 2026-08-27 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 5.00M |
| 2026-08-26 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-25 | GBp 0.08 | -5.88% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 22.79M |
| 2026-08-24 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-08-21 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 9.00M |
| 2026-08-20 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 1.15M |
| 2026-08-19 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 28.46M |
| 2026-08-18 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 156.33K |
| 2026-08-17 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 500.96K |
| 2026-08-14 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 1.50M |
| 2026-08-13 | GBp 0.09 | +6.25% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 46.80M |
| 2026-08-12 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 1.50M |
| 2026-08-11 | GBp 0.08 | +6.67% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 49.28M |
| 2026-08-10 | GBp 0.08 | +2.74% | GBp 0.07 | GBp 0.08 | GBp 0.08 | 1.96M |
| 2026-08-07 | GBp 0.07 | -6.41% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 81.00M |
| 2026-08-06 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 111.18K |
| 2026-08-05 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 130.25K |
| 2026-08-04 | GBp 0.08 | -6.02% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 14.80M |
| 2026-08-03 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 318.51K |
| 2026-07-31 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 21.00M |
| 2026-07-30 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 30.00M |
| 2026-07-29 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 5.01M |
| 2026-07-28 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-07-27 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 2.10M |
| 2026-07-24 | GBp 0.08 | -12.63% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 46.59M |
| 2026-07-23 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 36.20K |
| 2026-07-22 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-07-21 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-07-20 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 921 |
| 2026-07-17 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 580.76K |
| 2026-07-16 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-07-15 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 3.11K |
| 2026-07-14 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-07-13 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-07-10 | GBp 0.09 | -5.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 800.36K |
| 2026-07-09 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.11 | 5.41K |
| 2026-07-08 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.11 | 464 |
| 2026-07-07 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.11 | 68.12K |
| 2026-07-06 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 0 |
| 2026-07-03 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 0 |
| 2026-07-02 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.11 | 109 |
| 2026-07-01 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.09 | GBp 0.09 | 1.00M |
| 2026-06-30 | GBp 0.10 | +5.26% | GBp 0.09 | GBp 0.10 | GBp 0.10 | 1.00M |
| 2026-06-29 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.10 | 1.50M |
| 2026-06-26 | GBp 0.09 | -5.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 1.13M |
| 2026-06-25 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.09 | GBp 0.09 | 393.41K |
| 2026-06-24 | GBp 0.10 | +2.04% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 3.42M |
| 2026-06-23 | GBp 0.10 | -6.67% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 58.07M |
| 2026-06-22 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 409.09K |
| 2026-06-19 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.11 | 20.00K |
| 2026-06-18 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.11 | 4.75M |
| 2026-06-17 | GBp 0.10 | -8.70% | GBp 0.12 | GBp 0.12 | GBp 0.10 | 8.51M |
| 2026-06-16 | GBp 0.12 | +9.52% | GBp 0.13 | GBp 0.13 | GBp 0.11 | 22.80M |
| 2026-06-15 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 1.06M |
| 2026-06-12 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 1.23M |
| 2026-06-11 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 10.39M |
| 2026-06-10 | GBp 0.10 | -8.70% | GBp 0.12 | GBp 0.13 | GBp 0.10 | 27.31M |
| 2026-06-09 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.13 | GBp 0.10 | 40.20M |
| 2026-06-08 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.13 | GBp 0.13 | 1.21K |
| 2026-06-05 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.13 | GBp 0.12 | 1.94M |
| 2026-06-04 | GBp 0.12 | +15.00% | GBp 0.10 | GBp 0.12 | GBp 0.10 | 15.27M |
| 2026-06-03 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 2.58M |
| 2026-06-02 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 0 |
| 2026-06-01 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 0 |
| 2026-05-29 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.09 | GBp 0.09 | 1.12M |
| 2026-05-28 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 7.28M |
| 2026-05-27 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 0 |