UK Markets close in 2 mins

Mediazest PLC (MDZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.07500.0000 (0.00%)
As of 08:47AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.07500.07100.07100.07500.07501,000,000
29 Jun 20220.07500.07500.07100.07500.07501,589,501
28 Jun 20220.08300.08200.07200.07500.07507,976,912
27 Jun 20220.07800.07800.07500.07800.0780169,664
24 Jun 20220.07800.07500.07500.07800.0780593,719
23 Jun 20220.07800.07800.07800.07800.0780-
22 Jun 20220.07800.07800.07800.07800.0780161,262
21 Jun 20220.07800.07500.07500.07800.0780134,513
20 Jun 20220.07800.07800.07600.07800.07801,010,000
17 Jun 20220.08000.07600.07600.07800.07801,063,829
16 Jun 20220.08000.07600.07600.08000.0800100,000
15 Jun 20220.08000.07600.07600.08000.08004,484
14 Jun 20220.08000.08200.07600.08000.08002,139,225
13 Jun 20220.08000.07500.07500.08000.080088,888
10 Jun 20220.08000.07900.07500.08000.0800400,968
09 Jun 20220.08000.07600.07600.08000.0800139,776
08 Jun 20220.08000.08000.08000.08000.0800-
07 Jun 20220.08000.07900.07500.08000.08001,643,275
06 Jun 20220.08000.08200.07600.08000.0800439,440
01 Jun 20220.08000.07600.07600.08000.0800398,475
31 May 20220.09000.08900.07700.08000.08008,427,422
30 May 20220.08500.09300.08100.09000.090019,433,539
27 May 20220.08000.08000.08000.08000.0800-
26 May 20220.08000.08400.07500.08000.08006,233,344
25 May 20220.08000.08000.08000.08000.0800-
24 May 20220.08000.08000.07800.08000.0800565,724
23 May 20220.08000.08000.08000.08000.080010,000
20 May 20220.08000.08500.08500.08000.0800292,110
19 May 20220.08000.08500.08500.08000.08002,358
18 May 20220.08000.07800.07800.08000.0800377,733
17 May 20220.08000.07700.07700.08000.0800357,875
16 May 20220.08300.07700.07600.08000.08004,142,047
13 May 20220.08300.08600.07600.08300.083063,930
12 May 20220.08500.08000.07600.08300.0830869,736
11 May 20220.08500.08500.08500.08500.0850-
10 May 20220.08500.08600.08600.08500.08502,320
09 May 20220.08500.08100.08000.08500.08506,000,000
06 May 20220.08500.08300.08200.08500.0850225,357
05 May 20220.08500.08600.08100.08500.0850159,664
04 May 20220.08500.09000.08600.08500.0850795,434
03 May 20220.09000.08700.08600.08500.08504,690,659
29 Apr 20220.09000.09200.09200.09000.09002,164
28 Apr 20220.09000.08900.08900.09000.09001,665,302
27 Apr 20220.09000.09000.08900.09000.09001,033,736
26 Apr 20220.09000.09400.08900.09000.0900732,318
25 Apr 20220.09000.08900.08700.09000.09001,556,639
22 Apr 20220.09000.09500.08700.09000.0900939,500
21 Apr 20220.09300.09500.08600.09000.090017,167,543
20 Apr 20220.10000.09400.09000.09300.09302,204,302
19 Apr 20220.08000.10000.07900.08800.088048,828,873
14 Apr 20220.06000.08800.06000.08000.080037,732,763
13 Apr 20220.06300.06500.05900.06000.06006,060,007
12 Apr 20220.06300.06700.05800.06300.0630797,218
11 Apr 20220.06500.06800.05500.06300.06305,034,814
08 Apr 20220.06500.06800.06100.06500.06503,844,444
07 Apr 20220.06500.06500.06500.06500.0650-
06 Apr 20220.06500.06800.06800.06500.0650118,118
05 Apr 20220.06500.06800.06000.06500.06502,274,763
04 Apr 20220.07000.06900.06000.06500.06508,335,058
01 Apr 20220.07000.07100.06100.07000.0700161,208
31 Mar 20220.07000.07100.07100.07000.0700218,456
30 Mar 20220.07000.07000.07000.07000.0700-
29 Mar 20220.06800.07200.06800.07000.07004,743,829
28 Mar 20220.06800.06800.06800.06800.0680-
25 Mar 20220.07300.07000.06000.06800.068017,564,452
24 Mar 20220.07500.07200.06500.07300.07302,774,388
23 Mar 20220.07500.08100.06700.07500.075011,748,405
22 Mar 20220.07500.07300.07300.07500.07501,036,402
21 Mar 20220.07500.07500.07500.07500.0750-
18 Mar 20220.07500.08500.07100.07500.07501,061,273
17 Mar 20220.07500.08200.06900.07500.07506,000,100
16 Mar 20220.07500.07500.07500.07500.0750-
15 Mar 20220.07500.06800.06800.07500.07501,000,000
14 Mar 20220.07500.07800.06700.07500.0750854,040
11 Mar 20220.07500.07800.06600.07500.0750600,100
10 Mar 20220.07500.07900.06600.07500.0750233,474
09 Mar 20220.06800.07500.06600.07500.07501,102,507
08 Mar 20220.06800.06800.06800.06800.0680-
07 Mar 20220.06500.07000.06400.06800.068014,023,393
04 Mar 20220.07500.07500.06500.06500.065014,132,746
03 Mar 20220.07800.07700.07300.07500.07505,151,961
02 Mar 20220.08000.09000.07000.07800.078023,248,840
01 Mar 20220.09500.09500.09500.09500.0950-
28 Feb 20220.09500.10200.08500.09500.0950115,929
25 Feb 20220.09500.10200.08300.09500.0950324,091
24 Feb 20220.09500.10200.08300.09500.0950376,314
23 Feb 20220.09500.09500.09500.09500.0950-
22 Feb 20220.09500.10700.08100.09500.09503,019,946
21 Feb 20220.10500.09600.09100.10000.10007,929,565
18 Feb 20220.11000.09600.09600.10500.10502,996,956
17 Feb 20220.09300.12000.08900.11000.110013,961,503
16 Feb 20220.09000.09500.09100.09300.09303,014,736
15 Feb 20220.08500.09400.08200.09000.090025,935,279
14 Feb 20220.08800.08700.08000.08500.08508,134,898
11 Feb 20220.08300.09800.08200.08800.088021,201,383
10 Feb 20220.08500.08400.08000.08300.08304,000,000
09 Feb 20220.08500.08000.08000.08500.08502,204,444
08 Feb 20220.08500.09000.09000.08500.0850121,110
07 Feb 20220.08500.09000.07500.08500.085021,821,913
04 Feb 20220.08500.08000.07000.08500.08508,300,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...