MediaZest plc Recent Share Price (LSE:MDZ)

LSE:MDZ - MediaZest PLC MediaZest plc
Sector: Communication Services, Industry: Advertising

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Jan 2024	GBX	0.047	0.048	0.042	0.045	0.045	0.0 (0.0%)	3,831,348
12 Jan 2024	GBX	0.045	0.048	0.042	0.045	0.045	0.0 (0.0%)	13,311,977
11 Jan 2024	GBX	0.043	0.049	0.042	0.045	0.045	0.0 (0.0%)	245,065
10 Jan 2024	GBX	0.043	0.05	0.035	0.045	0.045	+0.005 (+12.50%)	100,044,166
9 Jan 2024	GBX	0.042	0.042	0.0325	0.04	0.04	-0.003 (-5.88%)	36,385,102
8 Jan 2024	GBX	0.0425	0.045	0.04	0.0425	0.0425	-0.001 (-1.16%)	3,005,821
5 Jan 2024	GBX	0.043	0.043	0.043	0.043	0.043	0.0 (0.0%)	4,813
4 Jan 2024	GBX	0.043	0.043	0.043	0.043	0.043	0.0 (0.0%)	1,674
3 Jan 2024	GBX	0.043	0.043	0.043	0.043	0.043	+0.001 (+1.18%)	13,922,084
2 Jan 2024	GBX	0.0425	0.0425	0.036	0.0425	0.0425	-0.001 (-1.16%)	13,922,080
29 Dec 2023	GBX	0.043	0.043	0.04	0.043	0.043	0.0 (0.0%)	300,000
28 Dec 2023	GBX	0.043	0.043	0.04	0.043	0.043	+0.001 (+1.18%)	48,012
27 Dec 2023	GBX	0.0425	0.0425	0.04	0.0425	0.0425	-0.001 (-1.16%)	1,138,771
22 Dec 2023	GBX	0.043	0.043	0.043	0.043	0.043	0.0 (0.0%)	0
21 Dec 2023	GBX	0.043	0.043	0.043	0.043	0.043	+0.001 (+1.18%)	0
20 Dec 2023	GBX	0.0425	0.0425	0.0405	0.0425	0.0425	-0.001 (-1.16%)	1,000,000
19 Dec 2023	GBX	0.043	0.043	0.043	0.043	0.043	+0.001 (+1.18%)	0
18 Dec 2023	GBX	0.0425	0.0425	0.0406	0.0425	0.0425	-0.003 (-5.56%)	14,022,320
15 Dec 2023	GBX	0.045	0.045	0.045	0.045	0.045	0.0 (0.0%)	0
14 Dec 2023	GBX	0.048	0.048	0.041	0.045	0.045	0.0 (0.0%)	1,551,831
13 Dec 2023	GBX	0.045	0.045	0.045	0.045	0.045	0.0 (0.0%)	0
12 Dec 2023	GBX	0.0425	0.045	0.0415	0.045	0.045	+0.003 (+5.88%)	21,051,830
11 Dec 2023	GBX	0.0425	0.0425	0.0402	0.0425	0.0425	-0.001 (-1.16%)	259,774
8 Dec 2023	GBX	0.043	0.043	0.04	0.043	0.043	0.0 (0.0%)	10,292,976
7 Dec 2023	GBX	0.043	0.043	0.04	0.043	0.043	0.0 (0.0%)	5,079,248
6 Dec 2023	GBX	0.043	0.043	0.04	0.043	0.043	+0.001 (+1.18%)	337,860
5 Dec 2023	GBX	0.0425	0.0425	0.0405	0.0425	0.0425	0.0 (0.0%)	50,000
4 Dec 2023	GBX	0.0425	0.0425	0.04	0.0425	0.0425	-0.001 (-1.16%)	250,000
1 Dec 2023	GBX	0.043	0.043	0.043	0.043	0.043	0.0 (0.0%)	212,492
30 Nov 2023	GBX	0.043	0.043	0.043	0.043	0.043	0.0 (0.0%)	0

First
3
4
5
6
7
Last

Unicorn Response |