UK Markets closed

Mediazest PLC (MDZ.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.08500.0000 (0.00%)
At close: 12:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.08500.08500.08500.08500.08501,000,000
24 Jan 20220.08500.08100.08000.08500.08502,400,387
21 Jan 20220.09000.08400.08400.08500.08503,285,742
20 Jan 20220.09500.09200.09000.09000.0900111,895
19 Jan 20220.10000.09300.09200.09500.09506,101,264
18 Jan 20220.10000.09800.09300.10000.100066,774
17 Jan 20220.10000.09800.09200.10000.1000255,102
14 Jan 20220.10000.09800.09800.10000.100065,311
13 Jan 20220.10000.09800.09300.10000.10001,138,036
12 Jan 20220.08300.10400.08400.10000.100022,845,324
11 Jan 20220.08300.08300.08200.08300.0830610,563
10 Jan 20220.08300.08200.08200.08300.08303,102,158
07 Jan 20220.08300.08400.08200.08300.0830691,970
06 Jan 20220.08300.08400.08100.08300.08303,465,513
05 Jan 20220.08300.08500.08500.08300.08301,746,594
04 Jan 20220.08300.08500.08100.08300.0830997,128
31 Dec 20210.08300.08300.08300.08300.0830-
30 Dec 20210.08500.08500.08000.08300.083011,332,926
29 Dec 20210.09000.08300.08100.08500.08502,430,568
24 Dec 20210.09000.08700.08700.09000.09002,727,512
23 Dec 20210.09000.08700.08000.09000.0900973,140
22 Dec 20210.09500.09600.09000.09000.09008,006,369
21 Dec 20210.10500.11100.09000.09500.095021,671,426
20 Dec 20210.09000.09000.09000.09000.0900-
17 Dec 20210.09000.08700.08000.09000.09001,934,076
16 Dec 20210.09000.08200.08200.09000.090030,000
15 Dec 20210.09000.08400.08400.09000.0900830,007
14 Dec 20210.09000.08300.08300.09000.0900350,000
13 Dec 20210.09000.08300.08300.09000.0900722,331
10 Dec 20210.09000.08800.08300.09000.09004,545,243
09 Dec 20210.08500.08300.08300.08500.0850574,327
08 Dec 20210.08500.08700.08300.08500.08501,700,000
07 Dec 20210.08500.08300.08300.08500.085089,385
06 Dec 20210.08500.08500.08500.08500.0850-
03 Dec 20210.08500.08300.08300.08500.0850205,561
02 Dec 20210.08500.08500.08500.08500.0850-
01 Dec 20210.08500.08300.08000.08500.0850650,263
30 Nov 20210.08500.08300.08300.08500.08501,000,000
29 Nov 20210.08500.08500.08500.08500.0850-
26 Nov 20210.09300.09000.08100.08500.085029,620,348
25 Nov 20210.09500.09100.09100.09500.0950325,000
24 Nov 20210.09500.09100.09100.09500.0950459,957
23 Nov 20210.09500.09700.09300.09500.09501,843,249
22 Nov 20210.10000.09800.09300.09500.09505,030,612
19 Nov 20210.10000.10300.09300.10000.1000579,785
18 Nov 20210.10000.10300.10300.10000.1000234,029
17 Nov 20210.10000.10400.09300.10000.10003,326,369
16 Nov 20210.10000.11000.09200.10000.10005,013,123
15 Nov 20210.09500.10000.09000.10000.100010,815,013
12 Nov 20210.09500.09300.09000.09500.09503,704,037
11 Nov 20210.09500.09800.09300.09500.09509,233,178
10 Nov 20210.09500.10000.09200.09500.09505,228,554
09 Nov 20210.09500.09300.09200.09500.0950398,814
08 Nov 20210.10300.10000.09000.09500.095020,727,234
05 Nov 20210.10500.10400.09500.10300.103012,423,704
04 Nov 20210.11500.11900.10000.10500.105033,513,146
03 Nov 20210.09300.12800.09200.11500.115082,540,997
02 Nov 20210.09000.09400.09100.09300.09306,042,793
01 Nov 20210.09300.09400.09100.09000.09008,261,683
29 Oct 20210.09300.09300.09300.09300.0930-
28 Oct 20210.08800.09400.08900.09300.09306,664,101
27 Oct 20210.09000.09000.08900.08800.08803,383,758
26 Oct 20210.08800.09100.09000.09000.09002,136,613
25 Oct 20210.09300.09000.08500.08800.088012,609,844
22 Oct 20210.08800.09500.08800.09300.09308,201,210
21 Oct 20210.08800.08700.08700.08800.0880250,000
20 Oct 20210.08800.08300.08300.08800.0880127,523
19 Oct 20210.08800.08300.08300.08800.0880411,292
18 Oct 20210.08500.09500.08200.08800.088010,394,789
15 Oct 20210.08500.08200.08200.08500.08502,059,171
14 Oct 20210.08300.08700.08200.08500.08501,285,164
13 Oct 20210.08300.08700.08100.08300.08301,361,239
12 Oct 20210.08000.09000.07800.08300.08302,275,506
11 Oct 20210.07800.08500.08100.07800.07809,074,491
08 Oct 20210.07500.08000.07400.07800.07801,072,319
07 Oct 20210.07500.07700.07400.07500.07507,115,890
06 Oct 20210.07500.07800.07400.07500.07506,710,578
05 Oct 20210.07500.07500.07500.07500.0750-
04 Oct 20210.07800.07400.07200.07500.07507,546,013
01 Oct 20210.07500.08100.07200.07800.078012,386,314
30 Sept 20210.07500.07700.07200.07500.07506,314,373
29 Sept 20210.07800.07600.07100.07500.07501,108,716
28 Sept 20210.07800.08100.07600.07800.07802,283,094
27 Sept 20210.08000.08000.07600.07800.07802,928,329
24 Sept 20210.08300.08100.08000.08000.08004,849,756
23 Sept 20210.08300.08000.08000.08300.0830500,000
22 Sept 20210.08300.08400.08100.08300.08302,314,524
21 Sept 20210.08300.08400.08200.08300.08305,545,492
20 Sept 20210.09500.09400.08000.08300.083023,255,940
17 Sept 20210.07500.09700.07300.09500.095050,604,671
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...