UK Markets closed

Mediazest PLC (MDZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.0950+0.0200 (+26.67%)
At close: 4:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20210.07360.09730.07330.09500.095050,604,671
16 Sept 20210.07500.07500.07000.07500.075014,828,520
15 Sept 20210.07500.07800.07100.07500.07505,990,247
14 Sept 20210.07000.07800.06900.07500.075019,643,882
13 Sept 20210.07400.07400.06900.07400.0740293,587
10 Sept 20210.08300.08000.07600.07000.070014,708,294
09 Sept 20210.08300.08300.08000.08300.08303,625,841
08 Sept 20210.08300.08100.07600.08300.083011,978,489
07 Sept 20210.08300.08100.08000.08300.08306,392,506
06 Sept 20210.08300.08200.08000.08300.08302,888,084
03 Sept 20210.08300.08400.08100.08300.08305,684,807
02 Sept 20210.08300.08400.08300.08300.0830501,479
01 Sept 20210.08500.08900.08000.08300.08309,631,907
31 Aug 20210.09500.09500.08200.08500.085021,322,452
27 Aug 20210.08500.09600.08000.09500.095035,581,251
26 Aug 20210.08500.09100.08000.08500.085050,308,995
25 Aug 20210.06800.08900.06600.08500.085059,425,137
24 Aug 20210.07000.07500.06100.06800.068081,550,774
23 Aug 20210.06300.06000.05900.06000.06006,981,257
20 Aug 20210.06300.06100.06100.06300.063010,000
19 Aug 20210.06300.06100.06000.06300.063013,496,868
18 Aug 20210.06300.06300.06100.06300.06302,506,515
17 Aug 20210.06300.06100.06100.06300.06302,898,228
16 Aug 20210.06800.06700.06100.06300.06305,640,476
13 Aug 20210.06800.06800.06500.06800.0680580,457
12 Aug 20210.06800.06500.06500.06800.06805,895,479
11 Aug 20210.06800.06900.06500.06800.06803,922,703
10 Aug 20210.06800.07000.06600.06800.06806,291,845
09 Aug 20210.06800.06600.06600.06800.0680496,479
06 Aug 20210.07000.07000.06600.06800.06806,466,579
05 Aug 20210.07000.07300.06800.07000.0700502,767
04 Aug 20210.07500.07400.06800.07000.070017,562,479
03 Aug 20210.06500.07400.06200.07000.070015,070,533
02 Aug 20210.06500.06800.06400.06500.06502,037,851
30 Jul 20210.06500.06800.06700.06500.06502,877,457
29 Jul 20210.06800.06800.06100.06500.065014,900,646
28 Jul 20210.07300.06900.06500.06800.068010,369,885
27 Jul 20210.07300.06900.06500.07300.07308,855,434
26 Jul 20210.07500.07400.06900.07300.07305,127,266
23 Jul 20210.07500.07500.07500.07500.0750-
22 Jul 20210.07500.07600.06900.07500.0750787,861
21 Jul 20210.07500.07500.07500.07500.0750-
20 Jul 20210.07500.07700.07700.07500.0750425,457
19 Jul 20210.07500.07700.07700.07500.07501,185,999
16 Jul 20210.07800.07700.06800.07500.075010,166,699
15 Jul 20210.07800.07500.07500.07800.07803,000,000
14 Jul 20210.07800.08300.07500.07800.07801,312,561
13 Jul 20210.00080.00080.00070.00080.00082,604,258
12 Jul 20210.07800.08400.08400.07800.078059,523
09 Jul 20210.07800.07800.07800.07800.0780-
08 Jul 20210.07800.08300.07300.07800.07802,106,247
07 Jul 20210.08300.08400.07200.07800.07805,050,734
06 Jul 20210.08300.08400.08000.08300.08301,105,132
05 Jul 20210.08300.08400.08000.08300.08301,598,873
02 Jul 20210.08300.08200.08000.08300.08302,353,719
01 Jul 20210.08500.08800.07600.08300.083011,277,876
30 Jun 20210.08500.08000.08000.08500.0850153,750
29 Jun 20210.08500.08900.08300.08500.08503,465,875
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.10300.10100.08100.08300.083026,491,421
18 Jun 20210.08500.10900.08500.10300.103055,432,800
17 Jun 20210.08500.08600.08000.08500.08506,655,791
16 Jun 20210.09500.09000.08500.08500.08506,559,291
15 Jun 20210.10000.10100.08800.09500.09504,548,863
14 Jun 20210.10000.10500.09000.10000.1000492,950
11 Jun 20210.10500.10600.09200.10000.10002,834,225
10 Jun 20210.10500.10900.09900.10500.10502,954,592
09 Jun 20210.10300.10800.09900.10500.10503,835,725
08 Jun 20210.10500.11000.10100.10300.103010,561,500
07 Jun 20210.11000.10900.09900.10500.105021,755,728
04 Jun 20210.11000.12000.10200.11000.110039,429,390
03 Jun 20210.08300.12000.09000.11300.1130112,825,592
02 Jun 20210.08000.09000.07000.08300.083024,745,747
01 Jun 20210.08000.08400.07000.08000.080010,968,105
28 May 20210.08300.08300.07000.08000.080010,232,997
27 May 20210.08300.07900.07500.08300.08302,000,020
26 May 20210.08300.08400.07500.08300.083091,526
25 May 20210.08300.08400.07500.08300.0830506,796
24 May 20210.08300.08400.07500.08300.08306,384,132
21 May 20210.09000.09100.07700.08300.083015,374,754
20 May 20210.09000.09200.08300.09000.09001,907,177
19 May 20210.09300.09400.08500.09000.090010,908,751
18 May 20210.09300.09400.09000.09300.09302,562,405
17 May 20210.09300.09400.09000.09300.09304,035,470
14 May 20210.09300.09400.09100.09300.09302,329,847
13 May 20210.10000.09900.08700.09300.093013,782,469
12 May 20210.10000.10900.09000.10000.10006,947,531
11 May 20210.11000.10900.09000.10000.100010,737,002
10 May 20210.11000.11500.10100.11000.11002,073,725
07 May 20210.11000.11700.10100.11000.11001,653,731
06 May 20210.10500.11000.10400.11000.11002,855,150
05 May 20210.11000.10500.10400.11000.11001,960,376
04 May 20210.11000.11500.10400.11000.11001,694,751
30 Apr 20210.10500.11700.10100.11000.11006,209,001
29 Apr 20210.11000.11100.10200.10500.10506,356,203
28 Apr 20210.11000.10700.10200.11000.11002,253,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...