MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/01/2011 0.63p 0.69p 0.50p 0.63p 179715
06/01/2011 0.63p 0.63p 0.50p 0.63p 49395
05/01/2011 0.63p 0.63p 0.50p 0.63p 35000
04/01/2011 0.63p 0.63p 0.50p 0.63p 6172
31/12/2010 0.63p 0.63p 0.50p 0.63p 73996
30/12/2010 0.63p 0.63p 0.50p 0.63p 427843
29/12/2010 0.68p 0.68p 0.50p 0.63p 100000
24/12/2010 0.68p 0.68p 0.53p 0.68p 145985
23/12/2010 0.70p 0.70p 0.60p 0.68p 87966
22/12/2010 0.70p 0.70p 0.60p 0.70p 28700
21/12/2010 0.70p 0.70p 0.70p 0.70p 0
20/12/2010 0.70p 0.70p 0.70p 0.70p 0
17/12/2010 0.70p 0.70p 0.70p 0.70p 0
16/12/2010 0.70p 0.70p 0.60p 0.70p 30000
15/12/2010 0.70p 0.70p 0.60p 0.70p 11864
14/12/2010 0.70p 0.70p 0.60p 0.70p 67631
13/12/2010 0.88p 0.88p 0.60p 0.70p 337352
10/12/2010 0.88p 0.88p 0.88p 0.88p 0
09/12/2010 0.88p 0.88p 0.75p 0.88p 92323
08/12/2010 0.88p 1.00p 0.75p 0.88p 515230
07/12/2010 0.88p 0.88p 0.75p 0.88p 166266
06/12/2010 0.88p 0.88p 0.75p 0.88p 174665
03/12/2010 0.93p 0.93p 0.88p 0.88p 0
02/12/2010 0.93p 0.98p 0.85p 0.93p 779256
01/12/2010 0.65p 1.00p 0.65p 0.93p 3477344
30/11/2010 0.73p 0.73p 0.57p 0.65p 2386058
29/11/2010 0.95p 0.95p 0.55p 0.73p 4292862
26/11/2010 1.43p 1.50p 0.83p 0.95p 1586044
25/11/2010 0.38p 2.00p 0.38p 1.43p 3208833
24/11/2010 0.38p 0.38p 0.38p 0.38p 0
23/11/2010 0.38p 0.38p 0.38p 0.38p 0
22/11/2010 0.38p 0.38p 0.38p 0.38p 0
19/11/2010 0.38p 0.38p 0.38p 0.38p 0
18/11/2010 0.38p 0.38p 0.38p 0.38p 0
17/11/2010 0.38p 0.38p 0.38p 0.38p 0
16/11/2010 0.38p 0.38p 0.38p 0.38p 0
15/11/2010 0.38p 0.38p 0.38p 0.38p 0
12/11/2010 0.38p 0.38p 0.38p 0.38p 0
11/11/2010 0.38p 0.38p 0.38p 0.38p 0
10/11/2010 0.38p 0.38p 0.38p 0.38p 0
09/11/2010 0.38p 0.38p 0.38p 0.38p 0
08/11/2010 0.38p 0.38p 0.38p 0.38p 0
05/11/2010 0.38p 0.38p 0.38p 0.38p 0
04/11/2010 0.38p 0.38p 0.38p 0.38p 0
03/11/2010 0.38p 0.38p 0.38p 0.38p 0
02/11/2010 0.38p 0.38p 0.38p 0.38p 0
01/11/2010 0.38p 0.38p 0.38p 0.38p 0
29/10/2010 0.38p 0.38p 0.38p 0.38p 0
28/10/2010 0.38p 0.38p 0.38p 0.38p 0
27/10/2010 0.38p 0.38p 0.38p 0.38p 0
26/10/2010 0.38p 0.38p 0.25p 0.38p 10387
25/10/2010 0.38p 0.38p 0.38p 0.38p 0
22/10/2010 0.38p 0.38p 0.38p 0.38p 0
21/10/2010 0.38p 0.38p 0.38p 0.38p 0
20/10/2010 0.38p 0.38p 0.38p 0.38p 0
19/10/2010 0.38p 0.38p 0.38p 0.38p 0
18/10/2010 0.40p 0.40p 0.38p 0.38p 0
15/10/2010 0.38p 0.38p 0.38p 0.38p 0
14/10/2010 0.38p 0.38p 0.38p 0.38p 0
13/10/2010 0.38p 0.38p 0.38p 0.38p 0
12/10/2010 0.38p 0.38p 0.38p 0.38p 0
11/10/2010 0.38p 0.38p 0.38p 0.38p 0
08/10/2010 0.38p 0.38p 0.38p 0.38p 0
07/10/2010 0.38p 0.38p 0.38p 0.38p 0
06/10/2010 0.38p 0.38p 0.38p 0.38p 0
05/10/2010 0.40p 0.40p 0.38p 0.38p 0
04/10/2010 0.40p 0.40p 0.40p 0.40p 0
01/10/2010 0.40p 0.40p 0.40p 0.40p 0
30/09/2010 0.40p 0.40p 0.40p 0.40p 0
29/09/2010 0.40p 0.40p 0.40p 0.40p 0
28/09/2010 0.40p 0.42p 0.40p 0.40p 115492
27/09/2010 0.40p 0.40p 0.30p 0.40p 3173
24/09/2010 0.40p 0.42p 0.40p 0.40p 21321
23/09/2010 0.40p 0.40p 0.40p 0.40p 0
22/09/2010 0.40p 0.40p 0.40p 0.40p 0
21/09/2010 0.43p 0.43p 0.35p 0.40p 40000
20/09/2010 0.43p 0.43p 0.43p 0.43p 0
17/09/2010 0.43p 0.43p 0.43p 0.43p 0
16/09/2010 0.43p 0.43p 0.43p 0.43p 0
15/09/2010 0.43p 0.43p 0.43p 0.43p 0
14/09/2010 0.43p 0.43p 0.43p 0.43p 0
13/09/2010 0.43p 0.43p 0.43p 0.43p 0
10/09/2010 0.43p 0.43p 0.43p 0.43p 0
09/09/2010 0.43p 0.43p 0.43p 0.43p 0
08/09/2010 0.43p 0.43p 0.43p 0.43p 0
07/09/2010 0.43p 0.43p 0.43p 0.43p 0
06/09/2010 0.43p 0.43p 0.43p 0.43p 0
03/09/2010 0.43p 0.43p 0.43p 0.43p 0
02/09/2010 0.43p 0.43p 0.43p 0.43p 0
01/09/2010 0.43p 0.43p 0.43p 0.43p 0
31/08/2010 0.43p 0.43p 0.43p 0.43p 0
27/08/2010 0.43p 0.43p 0.43p 0.43p 0
26/08/2010 0.43p 0.44p 0.43p 0.43p 10000
25/08/2010 0.43p 0.43p 0.35p 0.43p 2500
24/08/2010 0.43p 0.43p 0.43p 0.43p 0
23/08/2010 0.43p 0.43p 0.43p 0.43p 0
20/08/2010 0.43p 0.43p 0.43p 0.43p 0
19/08/2010 0.43p 0.43p 0.43p 0.43p 0
18/08/2010 0.43p 0.43p 0.43p 0.43p 0
17/08/2010 0.43p 0.43p 0.43p 0.43p 0
16/08/2010 0.43p 0.43p 0.43p 0.43p 0
13/08/2010 0.43p 0.43p 0.43p 0.43p 0
12/08/2010 0.43p 0.43p 0.43p 0.43p 0
11/08/2010 0.43p 0.43p 0.43p 0.43p 0
10/08/2010 0.43p 0.43p 0.43p 0.43p 0
09/08/2010 0.43p 0.43p 0.43p 0.43p 0
06/08/2010 0.43p 0.43p 0.43p 0.43p 0
05/08/2010 0.43p 0.45p 0.43p 0.43p 21778
04/08/2010 0.43p 0.43p 0.43p 0.43p 0
03/08/2010 0.43p 0.43p 0.43p 0.43p 0
02/08/2010 0.43p 0.43p 0.43p 0.43p 0
30/07/2010 0.43p 0.43p 0.43p 0.43p 0
29/07/2010 0.43p 0.43p 0.43p 0.43p 0
28/07/2010 0.43p 0.43p 0.43p 0.43p 0
27/07/2010 0.43p 0.43p 0.43p 0.43p 0
26/07/2010 0.43p 0.43p 0.43p 0.43p 0
23/07/2010 0.43p 0.43p 0.43p 0.43p 0
22/07/2010 0.43p 0.43p 0.43p 0.43p 0
21/07/2010 0.43p 0.43p 0.43p 0.43p 0
20/07/2010 0.43p 0.43p 0.43p 0.43p 0
19/07/2010 0.43p 0.43p 0.43p 0.43p 0
16/07/2010 0.43p 0.43p 0.43p 0.43p 0
15/07/2010 0.43p 0.43p 0.43p 0.43p 0
14/07/2010 0.43p 0.43p 0.43p 0.43p 0
13/07/2010 0.43p 0.43p 0.43p 0.43p 0
12/07/2010 0.43p 0.43p 0.43p 0.43p 0
09/07/2010 0.38p 0.43p 0.38p 0.43p 0
08/07/2010 0.43p 0.43p 0.43p 0.43p 0
07/07/2010 0.43p 0.43p 0.43p 0.43p 0
06/07/2010 0.43p 0.43p 0.43p 0.43p 0
05/07/2010 0.43p 0.43p 0.43p 0.43p 0
02/07/2010 0.43p 0.43p 0.43p 0.43p 0
01/07/2010 0.43p 0.43p 0.43p 0.43p 0
30/06/2010 0.43p 0.43p 0.38p 0.43p 0
29/06/2010 0.43p 0.43p 0.43p 0.43p 0
28/06/2010 0.43p 0.43p 0.43p 0.43p 0
25/06/2010 0.43p 0.43p 0.43p 0.43p 0
24/06/2010 0.43p 0.45p 0.43p 0.43p 2339
23/06/2010 0.43p 0.43p 0.43p 0.43p 0
22/06/2010 0.60p 0.60p 0.35p 0.43p 180000
21/06/2010 0.60p 0.60p 0.60p 0.60p 0
18/06/2010 0.60p 0.60p 0.60p 0.60p 0
17/06/2010 0.60p 0.60p 0.60p 0.60p 0
16/06/2010 0.60p 0.60p 0.60p 0.60p 0
15/06/2010 0.60p 0.60p 0.60p 0.60p 0
14/06/2010 0.60p 0.60p 0.60p 0.60p 0
11/06/2010 0.60p 0.60p 0.60p 0.60p 0
10/06/2010 0.60p 0.60p 0.60p 0.60p 0
09/06/2010 0.60p 0.60p 0.60p 0.60p 0
08/06/2010 0.60p 0.60p 0.60p 0.60p 0
07/06/2010 0.60p 0.60p 0.60p 0.60p 0
04/06/2010 0.60p 0.60p 0.60p 0.60p 0
03/06/2010 0.60p 0.60p 0.60p 0.60p 0
02/06/2010 0.60p 0.60p 0.60p 0.60p 0
01/06/2010 0.60p 0.60p 0.60p 0.60p 0
28/05/2010 0.60p 0.60p 0.60p 0.60p 0
27/05/2010 0.60p 0.60p 0.60p 0.60p 0
26/05/2010 0.60p 0.60p 0.55p 0.60p 0
25/05/2010 0.60p 0.60p 0.60p 0.60p 0
24/05/2010 0.60p 0.60p 0.60p 0.60p 0
21/05/2010 0.60p 0.60p 0.60p 0.60p 0
20/05/2010 0.95p 0.95p 0.60p 0.60p 0
19/05/2010 0.95p 0.95p 0.95p 0.95p 0
18/05/2010 0.95p 0.95p 0.95p 0.95p 0
17/05/2010 0.95p 1.00p 0.95p 0.95p 2289
14/05/2010 1.13p 1.13p 0.95p 0.95p 0
13/05/2010 1.13p 1.13p 1.13p 1.13p 0
12/05/2010 1.13p 1.13p 1.13p 1.13p 0
11/05/2010 1.13p 1.13p 1.13p 1.13p 0
10/05/2010 1.13p 1.13p 1.13p 1.13p 0
07/05/2010 1.13p 1.13p 1.13p 1.13p 0
06/05/2010 1.13p 1.13p 1.00p 1.13p 0
05/05/2010 1.13p 1.13p 1.13p 1.13p 0
04/05/2010 1.13p 1.13p 1.13p 1.13p 0
30/04/2010 1.13p 1.13p 1.13p 1.13p 0
29/04/2010 1.13p 1.13p 1.13p 1.13p 0
28/04/2010 1.13p 1.13p 1.13p 1.13p 0
27/04/2010 1.13p 1.13p 1.13p 1.13p 0
26/04/2010 1.13p 1.13p 1.13p 1.13p 0
23/04/2010 1.13p 1.13p 1.13p 1.13p 0
22/04/2010 1.13p 1.13p 1.13p 1.13p 0
21/04/2010 1.13p 1.13p 1.00p 1.13p 16000
20/04/2010 1.13p 1.13p 1.13p 1.13p 0
19/04/2010 1.13p 1.13p 1.13p 1.13p 0
16/04/2010 1.13p 1.13p 1.13p 1.13p 0
15/04/2010 1.13p 1.13p 1.13p 1.13p 0
14/04/2010 1.13p 1.13p 0.88p 1.13p 50000
13/04/2010 1.13p 1.25p 1.00p 1.13p 110000
12/04/2010 1.25p 1.25p 1.13p 1.13p 50000
09/04/2010 1.13p 1.13p 1.13p 1.13p 0
08/04/2010 1.13p 1.13p 1.13p 1.13p 0
07/04/2010 1.13p 1.13p 1.13p 1.13p 0
06/04/2010 1.13p 1.13p 1.13p 1.13p 0
01/04/2010 0.75p 1.25p 0.75p 1.13p 769000
31/03/2010 0.75p 0.75p 0.75p 0.75p 0
30/03/2010 0.75p 0.75p 0.75p 0.75p 0
29/03/2010 0.75p 0.75p 0.75p 0.75p 0
26/03/2010 0.75p 0.75p 0.75p 0.75p 0
25/03/2010 0.75p 0.75p 0.75p 0.75p 0
24/03/2010 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits