MediaZest (MDZ) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MediaZest

Date Open High Low Close* Volume
06/05/2014 0.27p 0.27p 0.25p 0.26p 881914
02/05/2014 0.29p 0.29p 0.25p 0.27p 4777204
01/05/2014 0.28p 0.29p 0.25p 0.29p 13137591
30/04/2014 0.27p 0.29p 0.26p 0.28p 5600980
29/04/2014 0.26p 0.27p 0.25p 0.27p 3083120
28/04/2014 0.26p 0.26p 0.26p 0.26p 800000
25/04/2014 0.26p 0.26p 0.25p 0.26p 657142
24/04/2014 0.26p 0.26p 0.25p 0.26p 978394
23/04/2014 0.26p 0.26p 0.25p 0.26p 525849
22/04/2014 0.26p 0.26p 0.25p 0.26p 1143001
17/04/2014 0.26p 0.26p 0.24p 0.26p 2252538
16/04/2014 0.26p 0.26p 0.24p 0.26p 3180000
15/04/2014 0.26p 0.26p 0.25p 0.26p 4900000
14/04/2014 0.27p 0.27p 0.25p 0.26p 2207148
11/04/2014 0.27p 0.27p 0.26p 0.27p 2348819
10/04/2014 0.27p 0.29p 0.26p 0.27p 60000
09/04/2014 0.27p 0.29p 0.26p 0.27p 408790
08/04/2014 0.27p 0.27p 0.26p 0.27p 1500000
07/04/2014 0.28p 0.28p 0.26p 0.27p 3385369
04/04/2014 0.28p 0.28p 0.27p 0.28p 1380956
03/04/2014 0.28p 0.29p 0.27p 0.28p 438871
02/04/2014 0.28p 0.28p 0.27p 0.28p 2382956
01/04/2014 0.29p 0.29p 0.27p 0.28p 2019800
31/03/2014 0.29p 0.29p 0.29p 0.29p 200
28/03/2014 0.27p 0.30p 0.27p 0.30p 789261
27/03/2014 0.30p 0.31p 0.26p 0.27p 8986290
26/03/2014 0.26p 0.31p 0.26p 0.30p 14119200
25/03/2014 0.26p 0.27p 0.24p 0.26p 3524625
24/03/2014 0.28p 0.28p 0.25p 0.26p 3045924
21/03/2014 0.28p 0.28p 0.26p 0.28p 2087157
20/03/2014 0.29p 0.29p 0.27p 0.28p 750000
19/03/2014 0.29p 0.29p 0.27p 0.29p 130909
18/03/2014 0.29p 0.29p 0.28p 0.29p 440657
17/03/2014 0.29p 0.29p 0.27p 0.27p 2142850
14/03/2014 0.29p 0.29p 0.27p 0.29p 1568623
13/03/2014 0.29p 0.29p 0.27p 0.29p 704558
12/03/2014 0.29p 0.29p 0.27p 0.29p 1022903
11/03/2014 0.30p 0.30p 0.27p 0.29p 2712767
10/03/2014 0.30p 0.30p 0.29p 0.30p 2556425
07/03/2014 0.31p 0.31p 0.28p 0.30p 1570736
06/03/2014 0.31p 0.31p 0.29p 0.31p 4162024
05/03/2014 0.30p 0.32p 0.28p 0.31p 5501012
04/03/2014 0.29p 0.31p 0.28p 0.30p 4672114
03/03/2014 0.31p 0.31p 0.28p 0.29p 7897608
28/02/2014 0.28p 0.31p 0.27p 0.31p 21273624
27/02/2014 0.29p 0.29p 0.27p 0.28p 3179913
26/02/2014 0.26p 0.29p 0.25p 0.29p 8447194
25/02/2014 0.26p 0.26p 0.26p 0.26p 128254
24/02/2014 0.26p 0.26p 0.26p 0.26p 80610
21/02/2014 0.26p 0.26p 0.24p 0.26p 3500000
20/02/2014 0.26p 0.26p 0.25p 0.26p 2057651
19/02/2014 0.27p 0.27p 0.25p 0.26p 996556
18/02/2014 0.27p 0.27p 0.26p 0.27p 1555187
17/02/2014 0.27p 0.27p 0.26p 0.27p 200000
14/02/2014 0.28p 0.28p 0.26p 0.27p 4208233
13/02/2014 0.28p 0.28p 0.27p 0.28p 1849378
12/02/2014 0.27p 0.29p 0.27p 0.28p 5360195
11/02/2014 0.27p 0.28p 0.26p 0.27p 870101
10/02/2014 0.27p 0.29p 0.26p 0.27p 1953722
07/02/2014 0.29p 0.29p 0.26p 0.27p 5597373
06/02/2014 0.29p 0.29p 0.27p 0.29p 2772151
05/02/2014 0.29p 0.29p 0.26p 0.29p 10449855
04/02/2014 0.31p 0.31p 0.27p 0.29p 6936437
03/02/2014 0.29p 0.31p 0.29p 0.31p 7922850
31/01/2014 0.29p 0.29p 0.28p 0.29p 4579600
30/01/2014 0.29p 0.29p 0.28p 0.29p 16597
29/01/2014 0.29p 0.29p 0.28p 0.29p 974156
28/01/2014 0.29p 0.29p 0.28p 0.29p 905449
27/01/2014 0.30p 0.30p 0.28p 0.29p 3481934
24/01/2014 0.29p 0.31p 0.28p 0.30p 2642498
23/01/2014 0.32p 0.32p 0.28p 0.29p 990759
22/01/2014 0.32p 0.32p 0.30p 0.32p 282210
21/01/2014 0.33p 0.33p 0.30p 0.32p 2357914
20/01/2014 0.33p 0.33p 0.31p 0.33p 4761802
17/01/2014 0.33p 0.33p 0.30p 0.33p 7928771
16/01/2014 0.34p 0.34p 0.32p 0.33p 4659139
15/01/2014 0.34p 0.35p 0.32p 0.34p 2628094
14/01/2014 0.34p 0.36p 0.31p 0.32p 3491172
13/01/2014 0.33p 0.34p 0.30p 0.34p 8457744
10/01/2014 0.34p 0.34p 0.32p 0.33p 2982817
09/01/2014 0.35p 0.35p 0.32p 0.34p 3382895
08/01/2014 0.36p 0.36p 0.34p 0.35p 819736
07/01/2014 0.37p 0.37p 0.34p 0.36p 2125049
06/01/2014 0.37p 0.42p 0.34p 0.37p 30653304
03/01/2014 0.37p 0.37p 0.35p 0.36p 10894746
02/01/2014 0.35p 0.39p 0.33p 0.37p 48780296
31/12/2013 0.34p 0.35p 0.33p 0.35p 7700255
30/12/2013 0.32p 0.35p 0.28p 0.34p 18340840
27/12/2013 0.32p 0.32p 0.31p 0.32p 975749
24/12/2013 0.32p 0.32p 0.31p 0.32p 1043889
23/12/2013 0.32p 0.32p 0.31p 0.32p 1288600
20/12/2013 0.36p 0.36p 0.31p 0.32p 16709795
19/12/2013 0.34p 0.35p 0.34p 0.35p 12577165
18/12/2013 0.35p 0.35p 0.33p 0.34p 11872113
17/12/2013 0.35p 0.35p 0.34p 0.34p 2332938
16/12/2013 0.37p 0.37p 0.33p 0.35p 22025130
13/12/2013 0.40p 0.40p 0.34p 0.37p 11269818
12/12/2013 0.43p 0.43p 0.39p 0.40p 4588835
11/12/2013 0.43p 0.43p 0.41p 0.42p 1188690
10/12/2013 0.44p 0.45p 0.41p 0.43p 2943905
09/12/2013 0.44p 0.45p 0.43p 0.44p 2468988
06/12/2013 0.44p 0.46p 0.43p 0.43p 3290032
05/12/2013 0.46p 0.46p 0.43p 0.44p 5081726
04/12/2013 0.46p 0.47p 0.45p 0.46p 5218833
03/12/2013 0.50p 0.50p 0.45p 0.46p 11027883
02/12/2013 0.47p 0.50p 0.46p 0.50p 8297801
29/11/2013 0.43p 0.48p 0.43p 0.47p 9301871
28/11/2013 0.43p 0.45p 0.41p 0.43p 16573355
27/11/2013 0.43p 0.44p 0.42p 0.43p 1959431
26/11/2013 0.42p 0.44p 0.39p 0.43p 18904648
25/11/2013 0.43p 0.44p 0.41p 0.42p 10053604
22/11/2013 0.46p 0.49p 0.42p 0.43p 23038504
21/11/2013 0.41p 0.48p 0.41p 0.46p 26826788
20/11/2013 0.34p 0.43p 0.33p 0.41p 33613912
19/11/2013 0.34p 0.35p 0.33p 0.34p 2839988
18/11/2013 0.35p 0.35p 0.33p 0.34p 3774398
15/11/2013 0.35p 0.35p 0.34p 0.35p 4144715
14/11/2013 0.35p 0.35p 0.34p 0.35p 4429297
13/11/2013 0.36p 0.37p 0.35p 0.35p 3532161
12/11/2013 0.33p 0.37p 0.32p 0.36p 9796532
11/11/2013 0.34p 0.34p 0.32p 0.33p 5137355
08/11/2013 0.36p 0.36p 0.32p 0.34p 23910124
07/11/2013 0.34p 0.44p 0.34p 0.36p 134760496
06/11/2013 0.30p 0.30p 0.29p 0.30p 2513023
05/11/2013 0.29p 0.30p 0.29p 0.30p 4603156
04/11/2013 0.31p 0.31p 0.28p 0.29p 1724581
01/11/2013 0.31p 0.31p 0.29p 0.31p 1259341
31/10/2013 0.31p 0.31p 0.29p 0.31p 807347
30/10/2013 0.30p 0.31p 0.30p 0.31p 366186
29/10/2013 0.30p 0.30p 0.29p 0.30p 2020892
28/10/2013 0.31p 0.31p 0.29p 0.30p 1463452
25/10/2013 0.29p 0.31p 0.28p 0.31p 6155448
24/10/2013 0.33p 0.33p 0.27p 0.29p 5863211
23/10/2013 0.32p 0.32p 0.30p 0.31p 3036001
22/10/2013 0.32p 0.32p 0.30p 0.32p 1565928
21/10/2013 0.34p 0.34p 0.30p 0.32p 8662214
18/10/2013 0.34p 0.34p 0.31p 0.34p 1257518
17/10/2013 0.34p 0.34p 0.31p 0.34p 2183239
16/10/2013 0.35p 0.35p 0.32p 0.34p 2814537
15/10/2013 0.36p 0.37p 0.33p 0.35p 4007495
14/10/2013 0.36p 0.36p 0.35p 0.36p 1669944
11/10/2013 0.36p 0.37p 0.35p 0.36p 2104017
10/10/2013 0.35p 0.36p 0.34p 0.36p 4190457
09/10/2013 0.34p 0.35p 0.33p 0.33p 1610272
08/10/2013 0.34p 0.34p 0.33p 0.34p 255950
07/10/2013 0.35p 0.35p 0.33p 0.34p 618936
04/10/2013 0.35p 0.35p 0.33p 0.35p 4802950
03/10/2013 0.36p 0.36p 0.34p 0.35p 2159263
02/10/2013 0.38p 0.38p 0.35p 0.36p 4891783
01/10/2013 0.37p 0.38p 0.36p 0.38p 3616588
30/09/2013 0.37p 0.38p 0.36p 0.37p 4505565
27/09/2013 0.33p 0.39p 0.33p 0.37p 19595288
26/09/2013 0.33p 0.33p 0.32p 0.33p 2871852
25/09/2013 0.36p 0.37p 0.32p 0.33p 13106469
24/09/2013 0.33p 0.37p 0.33p 0.36p 12009331
23/09/2013 0.31p 0.33p 0.31p 0.33p 3112418
20/09/2013 0.28p 0.32p 0.28p 0.31p 7047029
19/09/2013 0.28p 0.28p 0.26p 0.28p 4233488
18/09/2013 0.28p 0.28p 0.28p 0.28p 620383
17/09/2013 0.28p 0.29p 0.28p 0.28p 593925
16/09/2013 0.28p 0.29p 0.27p 0.28p 4813276
13/09/2013 0.28p 0.29p 0.26p 0.28p 1070197
12/09/2013 0.29p 0.29p 0.26p 0.28p 2473219
11/09/2013 0.31p 0.31p 0.27p 0.29p 5544450
10/09/2013 0.32p 0.33p 0.30p 0.31p 5152559
09/09/2013 0.33p 0.33p 0.25p 0.31p 36673692
06/09/2013 0.35p 0.36p 0.33p 0.35p 1867220
05/09/2013 0.34p 0.37p 0.34p 0.35p 7717764
04/09/2013 0.36p 0.36p 0.34p 0.34p 3464274
03/09/2013 0.34p 0.39p 0.34p 0.36p 8330962
02/09/2013 0.32p 0.36p 0.31p 0.34p 12167410
30/08/2013 0.31p 0.35p 0.30p 0.32p 27107926
29/08/2013 0.31p 0.32p 0.26p 0.31p 18379984
28/08/2013 0.34p 0.34p 0.28p 0.31p 13902247
27/08/2013 0.39p 0.39p 0.29p 0.34p 41988992
23/08/2013 0.37p 0.41p 0.34p 0.39p 40390000
22/08/2013 0.34p 0.44p 0.33p 0.37p 93848432
21/08/2013 0.29p 0.35p 0.28p 0.34p 17601930
20/08/2013 0.29p 0.29p 0.29p 0.29p 1583980
19/08/2013 0.32p 0.32p 0.29p 0.29p 8330183
16/08/2013 0.29p 0.34p 0.29p 0.32p 8720927
15/08/2013 0.32p 0.32p 0.27p 0.29p 21790176
14/08/2013 0.38p 0.38p 0.27p 0.32p 77822384
13/08/2013 0.27p 0.35p 0.27p 0.33p 38626816
12/08/2013 0.24p 0.30p 0.24p 0.27p 18323932
09/08/2013 0.24p 0.26p 0.23p 0.24p 11483402
08/08/2013 0.26p 0.26p 0.24p 0.24p 6255481
07/08/2013 0.26p 0.27p 0.24p 0.24p 14414119
06/08/2013 0.21p 0.29p 0.21p 0.26p 68520792
05/08/2013 0.20p 0.23p 0.20p 0.21p 20116000
02/08/2013 0.20p 0.22p 0.19p 0.20p 10251936
01/08/2013 0.18p 0.22p 0.18p 0.20p 15857104
31/07/2013 0.19p 0.19p 0.17p 0.18p 5530204
30/07/2013 0.19p 0.19p 0.17p 0.19p 8257124
29/07/2013 0.19p 0.19p 0.17p 0.19p 13296868
26/07/2013 0.19p 0.19p 0.18p 0.19p 1681473
25/07/2013 0.20p 0.20p 0.18p 0.19p 2359884
24/07/2013 0.20p 0.20p 0.19p 0.20p 1685235
23/07/2013 0.20p 0.20p 0.19p 0.20p 0
22/07/2013 0.20p 0.20p 0.19p 0.20p 200000

*Close Price adjusted for both dividends and splits