UK Markets open in 5 hrs 58 mins

Mediazest PLC (MDZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0725+0.0100 (+16.00%)
At close: 04:27PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 2023------
01 Feb 20230.06500.05800.05800.06300.06305,920,958
31 Jan 20230.06500.06800.06200.06500.06504,038,574
30 Jan 20230.06500.06800.06100.06500.06503,154,418
27 Jan 20230.06000.07700.05200.06500.065064,385,494
26 Jan 20230.06000.06000.06000.06000.0600-
25 Jan 20230.06000.05600.05600.06000.060018,749,998
24 Jan 20230.05800.06300.05800.06000.060018,903,560
23 Jan 20230.05800.05800.05800.05800.05802,994,904
20 Jan 20230.05800.05800.05800.05800.0580-
19 Jan 20230.05800.05200.05200.05800.0580739,704
18 Jan 20230.05800.05800.05200.05800.05801,923,548
17 Jan 20230.05800.05900.05200.05800.05802,145,000
16 Jan 20230.05500.06300.05100.05800.058032,934,111
13 Jan 20230.05500.05700.05300.05500.055010,992,114
12 Jan 20230.05500.05300.05300.05500.05501,000,000
11 Jan 20230.05500.05700.05300.05500.05503,623,135
10 Jan 20230.05500.05500.05500.05500.0550-
09 Jan 20230.05500.05700.05300.05500.0550510,000
06 Jan 20230.05500.05300.05300.05500.0550175,299
05 Jan 20230.05500.05300.05300.05500.05504,479,903
04 Jan 20230.05500.05700.05700.05500.05503,479,903
03 Jan 20230.05500.05700.05700.05500.055083,916
30 Dec 20220.05500.05500.05500.05500.0550-
29 Dec 20220.05500.05500.05500.05500.0550-
28 Dec 20220.05500.05800.05300.05500.0550802,324
23 Dec 20220.05500.05500.05500.05500.0550-
22 Dec 20220.05500.05300.05300.05500.0550139,880
21 Dec 20220.05500.05500.05500.05500.0550-
20 Dec 20220.05500.05300.05300.05500.0550192,802
19 Dec 20220.05500.05500.05500.05500.0550-
16 Dec 20220.05500.05800.05300.05500.05502,437,493
15 Dec 20220.05500.05300.05300.05500.05501,730,567
14 Dec 20220.05500.05300.05300.05500.055065
13 Dec 20220.05500.05500.05200.05500.05505,258,075
12 Dec 20220.05500.05500.05500.05500.0550-
09 Dec 20220.05500.05500.05500.05500.0550-
08 Dec 20220.05800.05900.05500.05500.05505,091,329
07 Dec 20220.05800.05800.05800.05800.0580-
06 Dec 20220.06000.05900.05700.05800.0580458,532
05 Dec 20220.06500.06000.05900.06000.060015,284,921
02 Dec 20220.06500.06500.06500.06500.0650-
01 Dec 20220.06500.05800.05800.06500.06505,000,000
30 Nov 20220.06500.06500.06500.06500.0650-
29 Nov 20220.06500.05800.05800.06500.0650166,729
28 Nov 20220.06500.06500.06500.06500.0650-
25 Nov 20220.06500.06500.06500.06500.0650-
24 Nov 20220.06500.05800.05800.06500.065040,687
23 Nov 20220.06500.05800.05800.06500.065026,904
22 Nov 20220.06500.06500.05800.06500.0650333,640
21 Nov 20220.06500.06500.06500.06500.0650-
18 Nov 20220.06500.05800.05800.06500.065018,678
17 Nov 20220.06500.06500.06500.06500.0650-
16 Nov 20220.06500.06500.06500.06500.0650-
15 Nov 20220.06500.06900.06900.06500.065014,492
14 Nov 20220.06500.06500.06500.06500.065020,000
11 Nov 20220.06500.06500.06500.06500.0650-
10 Nov 20220.06500.06500.06500.06500.0650-
09 Nov 20220.06500.06500.06500.06500.0650-
08 Nov 20220.06500.06100.06100.06500.0650160,000
07 Nov 20220.06500.06600.06600.06500.06501,000,000
04 Nov 20220.07000.06300.05700.06500.06504,727,473
03 Nov 20220.06800.06000.06000.06800.06801,000,000
02 Nov 20220.07300.06600.06600.06800.068036,363
01 Nov 20220.07300.06000.06000.06800.0680411,609
31 Oct 20220.06800.06800.06800.06800.0680-
28 Oct 20220.06800.06000.06000.06800.0680320,000
27 Oct 20220.06800.06600.06000.06800.0680383,682
26 Oct 20220.06800.06800.06800.06800.0680-
25 Oct 20220.06800.06600.06000.06800.0680339,707
24 Oct 20220.06800.06600.06600.06800.06807,575
21 Oct 20220.06800.06800.06800.06800.0680-
20 Oct 20220.07500.07200.07200.06800.0680300,000
19 Oct 20220.06500.06500.06500.06500.0650-
18 Oct 20220.06500.06000.06000.06500.0650117,500
17 Oct 20220.06500.06500.06500.06500.0650-
14 Oct 20220.06500.06500.06500.06500.0650-
13 Oct 20220.06500.06500.06500.06500.0650-
12 Oct 20220.06500.06500.06500.06500.0650-
11 Oct 20220.06500.06700.06100.06500.0650300,000
10 Oct 20220.06500.06500.06500.06500.0650-
07 Oct 20220.06500.06500.06500.06500.0650-
06 Oct 20220.06500.06000.06000.06500.06503,827,683
05 Oct 20220.06800.06900.06100.06500.065010,000,000
04 Oct 20220.06800.06700.06700.06800.0680135,082
03 Oct 20220.06800.06800.06800.06800.0680-
30 Sept 20220.06800.06800.06800.06800.0680-
29 Sept 20220.06800.06800.06800.06800.0680-
28 Sept 20220.06800.06800.06800.06800.0680-
27 Sept 20220.06800.06100.06100.06800.0680914,809
26 Sept 20220.06800.06800.06100.06100.06107,107,549
23 Sept 20220.06800.06800.06800.06800.0680-
22 Sept 20220.06800.06100.06100.06800.0680400,000
21 Sept 20220.06800.06800.06800.06800.0680-
20 Sept 20220.07000.06100.06100.06800.0680955,859
16 Sept 20220.06800.06100.06100.06800.0680400,000
15 Sept 20220.06800.06800.06800.06800.0680-
14 Sept 20220.06800.06800.06800.06800.0680-
13 Sept 20220.06500.06800.06100.06800.06801,334,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...