MediaZest (MDZ) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MediaZest

Date Open High Low Close* Volume
27/08/2019 0.08p 0.08p 0.07p 0.08p 2399460
23/08/2019 0.08p 0.08p 0.07p 0.08p 2740915
22/08/2019 0.08p 0.08p 0.07p 0.08p 4250627
21/08/2019 0.08p 0.08p 0.08p 0.08p 5231047
20/08/2019 0.07p 0.09p 0.07p 0.08p 15184185
19/08/2019 0.07p 0.08p 0.07p 0.07p 10567081
16/08/2019 0.08p 0.08p 0.07p 0.07p 500000
15/08/2019 0.08p 0.08p 0.08p 0.08p 0
14/08/2019 0.08p 0.08p 0.07p 0.08p 9278754
13/08/2019 0.08p 0.08p 0.08p 0.08p 0
12/08/2019 0.08p 0.08p 0.08p 0.08p 0
09/08/2019 0.08p 0.08p 0.08p 0.08p 3851091
08/08/2019 0.08p 0.08p 0.08p 0.08p 150000
07/08/2019 0.09p 0.09p 0.07p 0.08p 5245294
06/08/2019 0.09p 0.09p 0.08p 0.09p 100000
05/08/2019 0.09p 0.09p 0.08p 0.09p 600000
02/08/2019 0.09p 0.09p 0.09p 0.09p 0
01/08/2019 0.09p 0.09p 0.09p 0.09p 0
31/07/2019 0.09p 0.09p 0.08p 0.09p 500000
30/07/2019 0.09p 0.09p 0.09p 0.09p 0
29/07/2019 0.09p 0.09p 0.09p 0.09p 0
26/07/2019 0.09p 0.09p 0.09p 0.09p 0
25/07/2019 0.09p 0.09p 0.08p 0.09p 50000
24/07/2019 0.09p 0.09p 0.09p 0.09p 0
23/07/2019 0.09p 0.09p 0.08p 0.09p 1132128
22/07/2019 0.09p 0.09p 0.09p 0.09p 0
19/07/2019 0.09p 0.09p 0.09p 0.09p 0
18/07/2019 0.09p 0.09p 0.08p 0.09p 128846
17/07/2019 0.09p 0.09p 0.09p 0.09p 0
16/07/2019 0.09p 0.09p 0.09p 0.09p 0
15/07/2019 0.09p 0.09p 0.09p 0.09p 0
12/07/2019 0.09p 0.09p 0.09p 0.09p 0
11/07/2019 0.09p 0.09p 0.09p 0.09p 150743
10/07/2019 0.09p 0.09p 0.08p 0.09p 3330027
09/07/2019 0.09p 0.09p 0.09p 0.09p 0
08/07/2019 0.09p 0.09p 0.08p 0.09p 4000000
05/07/2019 0.09p 0.09p 0.09p 0.09p 0
04/07/2019 0.09p 0.09p 0.09p 0.09p 0
03/07/2019 0.09p 0.09p 0.09p 0.09p 0
02/07/2019 0.09p 0.09p 0.08p 0.09p 1902714
01/07/2019 0.09p 0.09p 0.08p 0.09p 1450000
28/06/2019 0.09p 0.09p 0.09p 0.09p 0
27/06/2019 0.09p 0.09p 0.09p 0.09p 0
26/06/2019 0.09p 0.09p 0.08p 0.09p 7041770
25/06/2019 0.09p 0.09p 0.08p 0.09p 12168280
24/06/2019 0.09p 0.09p 0.09p 0.09p 0
21/06/2019 0.09p 0.09p 0.09p 0.09p 0
20/06/2019 0.09p 0.09p 0.08p 0.09p 3564117
19/06/2019 0.09p 0.09p 0.09p 0.09p 10000
18/06/2019 0.09p 0.09p 0.08p 0.09p 168027
17/06/2019 0.09p 0.09p 0.08p 0.09p 25497
14/06/2019 0.09p 0.09p 0.09p 0.09p 0
13/06/2019 0.09p 0.09p 0.08p 0.09p 4585292
12/06/2019 0.09p 0.09p 0.09p 0.09p 0
11/06/2019 0.09p 0.09p 0.09p 0.09p 0
10/06/2019 0.09p 0.09p 0.08p 0.09p 1733640
07/06/2019 0.09p 0.09p 0.08p 0.09p 3093682
06/06/2019 0.09p 0.09p 0.08p 0.09p 1108801
05/06/2019 0.09p 0.09p 0.08p 0.09p 2100000
04/06/2019 0.09p 0.09p 0.08p 0.09p 2000000
03/06/2019 0.09p 0.09p 0.09p 0.09p 0
31/05/2019 0.09p 0.09p 0.08p 0.09p 500
30/05/2019 0.09p 0.09p 0.09p 0.09p 0
29/05/2019 0.09p 0.09p 0.08p 0.09p 800999
28/05/2019 0.09p 0.09p 0.09p 0.09p 0
24/05/2019 0.09p 0.09p 0.08p 0.09p 500000
23/05/2019 0.09p 0.09p 0.09p 0.09p 0
22/05/2019 0.09p 0.09p 0.09p 0.09p 0
21/05/2019 0.09p 0.09p 0.08p 0.09p 571000
20/05/2019 0.09p 0.09p 0.08p 0.09p 497494
17/05/2019 0.09p 0.09p 0.09p 0.09p 0
16/05/2019 0.09p 0.09p 0.09p 0.09p 0
15/05/2019 0.09p 0.09p 0.09p 0.09p 0
14/05/2019 0.09p 0.09p 0.08p 0.09p 200000
13/05/2019 0.09p 0.09p 0.08p 0.09p 4010203
10/05/2019 0.09p 0.09p 0.08p 0.09p 656437
09/05/2019 0.09p 0.09p 0.09p 0.09p 0
08/05/2019 0.09p 0.09p 0.09p 0.09p 0
07/05/2019 0.09p 0.09p 0.09p 0.09p 0
03/05/2019 0.09p 0.09p 0.08p 0.09p 2480000
02/05/2019 0.09p 0.09p 0.08p 0.09p 1351549
01/05/2019 0.09p 0.09p 0.08p 0.09p 74
30/04/2019 0.09p 0.09p 0.08p 0.09p 2672136
29/04/2019 0.09p 0.09p 0.08p 0.09p 746641
26/04/2019 0.09p 0.09p 0.08p 0.09p 2636985
25/04/2019 0.09p 0.09p 0.09p 0.09p 0
24/04/2019 0.09p 0.09p 0.08p 0.09p 4231710
23/04/2019 0.08p 0.09p 0.08p 0.09p 5469734
18/04/2019 0.09p 0.09p 0.08p 0.08p 10793579
17/04/2019 0.09p 0.09p 0.08p 0.09p 14400000
16/04/2019 0.09p 0.09p 0.09p 0.09p 1000000
15/04/2019 0.09p 0.09p 0.08p 0.09p 12864554
12/04/2019 0.09p 0.09p 0.08p 0.09p 17772300
11/04/2019 0.09p 0.09p 0.08p 0.09p 1000000
10/04/2019 0.09p 0.09p 0.09p 0.09p 1000000
09/04/2019 0.09p 0.09p 0.08p 0.09p 6061702
08/04/2019 0.09p 0.09p 0.09p 0.09p 1
05/04/2019 0.09p 0.09p 0.08p 0.09p 4773548
04/04/2019 0.09p 0.09p 0.09p 0.09p 0
03/04/2019 0.09p 0.09p 0.09p 0.09p 2206844
02/04/2019 0.09p 0.09p 0.09p 0.09p 700000
01/04/2019 0.09p 0.09p 0.09p 0.09p 0
29/03/2019 0.09p 0.09p 0.09p 0.09p 0
28/03/2019 0.09p 0.09p 0.09p 0.09p 0
27/03/2019 0.09p 0.09p 0.09p 0.09p 70767
26/03/2019 0.09p 0.10p 0.09p 0.09p 100000
25/03/2019 0.08p 0.09p 0.08p 0.09p 14134377
22/03/2019 0.10p 0.10p 0.09p 0.10p 5750000
21/03/2019 0.10p 0.10p 0.09p 0.10p 9775725
20/03/2019 0.10p 0.10p 0.09p 0.10p 3139543
19/03/2019 0.09p 0.10p 0.09p 0.10p 5873670
18/03/2019 0.10p 0.10p 0.09p 0.09p 4878598
15/03/2019 0.10p 0.10p 0.10p 0.10p 0
14/03/2019 0.10p 0.10p 0.10p 0.10p 761000
13/03/2019 0.10p 0.10p 0.10p 0.10p 0
12/03/2019 0.10p 0.10p 0.09p 0.10p 4179620
11/03/2019 0.09p 0.10p 0.09p 0.10p 14458116
08/03/2019 0.09p 0.09p 0.09p 0.09p 1200000
07/03/2019 0.09p 0.09p 0.09p 0.09p 1
06/03/2019 0.10p 0.10p 0.09p 0.09p 16165544
05/03/2019 0.10p 0.10p 0.10p 0.10p 0
04/03/2019 0.10p 0.11p 0.09p 0.10p 7948498
01/03/2019 0.10p 0.11p 0.09p 0.10p 10078305
28/02/2019 0.11p 0.11p 0.09p 0.10p 25352024
27/02/2019 0.10p 0.13p 0.09p 0.11p 46844848
26/02/2019 0.10p 0.10p 0.09p 0.10p 244
25/02/2019 0.10p 0.10p 0.10p 0.10p 0
22/02/2019 0.10p 0.10p 0.09p 0.10p 781011
21/02/2019 0.10p 0.10p 0.09p 0.10p 12656583
20/02/2019 0.10p 0.11p 0.09p 0.10p 13374338
19/02/2019 0.10p 0.10p 0.09p 0.10p 4000000
18/02/2019 0.10p 0.10p 0.09p 0.10p 719476
15/02/2019 0.11p 0.11p 0.10p 0.10p 1702774
14/02/2019 0.11p 0.11p 0.09p 0.11p 26047716
13/02/2019 0.11p 0.11p 0.10p 0.11p 103399
12/02/2019 0.12p 0.12p 0.10p 0.11p 4344055
11/02/2019 0.11p 0.11p 0.11p 0.11p 4400000
08/02/2019 0.11p 0.12p 0.10p 0.11p 8315333
07/02/2019 0.10p 0.11p 0.09p 0.11p 7674662
06/02/2019 0.10p 0.11p 0.10p 0.10p 182247
05/02/2019 0.10p 0.10p 0.10p 0.10p 570000
04/02/2019 0.10p 0.10p 0.09p 0.10p 3487418
01/02/2019 0.10p 0.10p 0.09p 0.10p 4978850
31/01/2019 0.10p 0.10p 0.09p 0.10p 5818877
30/01/2019 0.10p 0.10p 0.09p 0.10p 4500000
29/01/2019 0.10p 0.10p 0.09p 0.10p 16800
28/01/2019 0.10p 0.10p 0.09p 0.10p 4534290
25/01/2019 0.11p 0.11p 0.09p 0.10p 8693269
24/01/2019 0.12p 0.12p 0.10p 0.11p 2345592
23/01/2019 0.10p 0.12p 0.09p 0.12p 19284892
22/01/2019 0.10p 0.10p 0.09p 0.10p 879333
21/01/2019 0.11p 0.11p 0.09p 0.10p 13513436
18/01/2019 0.11p 0.11p 0.10p 0.11p 4676509
17/01/2019 0.11p 0.11p 0.10p 0.11p 14485857
16/01/2019 0.09p 0.11p 0.09p 0.11p 29620372
15/01/2019 0.10p 0.10p 0.09p 0.09p 2162388
14/01/2019 0.09p 0.10p 0.09p 0.10p 24146692
11/01/2019 0.09p 0.09p 0.08p 0.09p 9571314
10/01/2019 0.08p 0.11p 0.08p 0.09p 36071324
09/01/2019 0.08p 0.09p 0.08p 0.08p 1250000
08/01/2019 0.09p 0.09p 0.08p 0.08p 9933630
07/01/2019 0.09p 0.09p 0.08p 0.09p 2754195
04/01/2019 0.09p 0.10p 0.08p 0.09p 14928105
03/01/2019 0.08p 0.09p 0.08p 0.09p 9547345
02/01/2019 0.08p 0.08p 0.08p 0.08p 255424
31/12/2018 0.08p 0.08p 0.07p 0.08p 4179296
28/12/2018 0.08p 0.08p 0.08p 0.08p 0
27/12/2018 0.08p 0.08p 0.08p 0.08p 21775
24/12/2018 0.08p 0.08p 0.07p 0.08p 0
21/12/2018 0.08p 0.08p 0.08p 0.08p 264451
20/12/2018 0.08p 0.08p 0.08p 0.08p 8927538
19/12/2018 0.08p 0.08p 0.08p 0.08p 6178349
18/12/2018 0.07p 0.08p 0.07p 0.08p 1625333
17/12/2018 0.07p 0.07p 0.07p 0.07p 4871557
14/12/2018 0.08p 0.08p 0.07p 0.07p 44379976
13/12/2018 0.08p 0.09p 0.06p 0.08p 51094332
12/12/2018 0.08p 0.08p 0.08p 0.08p 0
11/12/2018 0.08p 0.08p 0.07p 0.08p 552000
10/12/2018 0.08p 0.08p 0.07p 0.08p 2650000
07/12/2018 0.08p 0.08p 0.07p 0.08p 1000000
06/12/2018 0.08p 0.08p 0.07p 0.08p 7872115
05/12/2018 0.08p 0.08p 0.07p 0.08p 2450000
04/12/2018 0.08p 0.08p 0.08p 0.08p 0
03/12/2018 0.08p 0.08p 0.08p 0.08p 1500000
30/11/2018 0.08p 0.08p 0.08p 0.08p 0
29/11/2018 0.08p 0.08p 0.08p 0.08p 12766
28/11/2018 0.09p 0.09p 0.08p 0.08p 3000000
27/11/2018 0.08p 0.09p 0.08p 0.09p 2295285
26/11/2018 0.08p 0.08p 0.08p 0.08p 1288181
23/11/2018 0.09p 0.09p 0.07p 0.08p 20088938
22/11/2018 0.09p 0.09p 0.09p 0.09p 0
21/11/2018 0.09p 0.09p 0.09p 0.09p 276005
20/11/2018 0.09p 0.09p 0.08p 0.09p 16725553
19/11/2018 0.11p 0.11p 0.09p 0.09p 13102300
16/11/2018 0.10p 0.11p 0.09p 0.11p 29244134
15/11/2018 0.08p 0.10p 0.08p 0.10p 20018884
14/11/2018 0.09p 0.09p 0.07p 0.08p 17766864
13/11/2018 0.09p 0.09p 0.08p 0.09p 274411
12/11/2018 0.09p 0.09p 0.08p 0.09p 2332846
09/11/2018 0.09p 0.10p 0.09p 0.09p 1550000

*Close Price adjusted for both dividends and splits