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
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
29 Nov 2023	GBX	0.043	0.043	0.043	0.043	0.043	+0.001 (+1.18%)	0
28 Nov 2023	GBX	0.0425	0.0425	0.04	0.0425	0.0425	-0.001 (-1.16%)	212,492
27 Nov 2023	GBX	0.043	0.044	0.04	0.043	0.043	+0.005 (+14.67%)	15,723,201
24 Nov 2023	GBX	0.0375	0.0395	0.0375	0.0375	0.0375	0.0 (0.0%)	3,658,989
23 Nov 2023	GBX	0.04	0.04	0.036	0.0375	0.0375	-0.005 (-12.79%)	30,752,000
22 Nov 2023	GBX	0.043	0.043	0.04	0.043	0.043	0.0 (0.0%)	36,363
21 Nov 2023	GBX	0.043	0.043	0.043	0.043	0.043	+0.001 (+1.18%)	200,000
20 Nov 2023	GBX	0.0425	0.0425	0.0405	0.0425	0.0425	-0.001 (-1.16%)	200,000
17 Nov 2023	GBX	0.043	0.043	0.041	0.043	0.043	0.0 (0.0%)	200,000
16 Nov 2023	GBX	0.043	0.043	0.043	0.043	0.043	+0.001 (+1.18%)	0
15 Nov 2023	GBX	0.043	0.043	0.0406	0.0425	0.0425	0.0 (0.0%)	6,000,000
14 Nov 2023	GBX	0.0425	0.0425	0.04	0.0425	0.0425	0.0 (0.0%)	584,079
13 Nov 2023	GBX	0.0425	0.043	0.04	0.0425	0.0425	0.0 (0.0%)	2,498,737
10 Nov 2023	GBX	0.0425	0.0425	0.0425	0.0425	0.0425	-0.001 (-1.16%)	0
9 Nov 2023	GBX	0.045	0.045	0.041	0.043	0.043	0.0 (0.0%)	1,118,056
8 Nov 2023	GBX	0.043	0.043	0.041	0.043	0.043	-0.002 (-4.44%)	13,526,898
7 Nov 2023	GBX	0.045	0.045	0.0405	0.045	0.045	0.0 (0.0%)	831,649
6 Nov 2023	GBX	0.045	0.045	0.041	0.045	0.045	0.0 (0.0%)	1,234,025
3 Nov 2023	GBX	0.045	0.045	0.041	0.045	0.045	0.0 (0.0%)	110,975
2 Nov 2023	GBX	0.045	0.045	0.041	0.045	0.045	0.0 (0.0%)	199,090
1 Nov 2023	GBX	0.045	0.045	0.045	0.045	0.045	0.0 (0.0%)	956,019
31 Oct 2023	GBX	0.045	0.045	0.0405	0.045	0.045	0.0 (0.0%)	956,019
30 Oct 2023	GBX	0.045	0.045	0.041	0.045	0.045	0.0 (0.0%)	31,544
27 Oct 2023	GBX	0.045	0.047	0.041	0.045	0.045	0.0 (0.0%)	1,219,764
26 Oct 2023	GBX	0.045	0.0476	0.0413	0.045	0.045	0.0 (0.0%)	3,154,208
25 Oct 2023	GBX	0.043	0.054	0.04	0.045	0.045	+0.003 (+5.88%)	61,659,126

First
6
7
8
9
10
Last

Unicorn Response |