MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/12/2011 0.48p 0.48p 0.40p 0.48p 0
14/12/2011 0.48p 0.48p 0.40p 0.48p 100000
13/12/2011 0.48p 0.48p 0.45p 0.48p 0
12/12/2011 0.48p 0.48p 0.45p 0.48p 0
09/12/2011 0.48p 0.48p 0.45p 0.48p 0
08/12/2011 0.48p 0.48p 0.45p 0.48p 0
07/12/2011 0.48p 0.48p 0.45p 0.48p 0
06/12/2011 0.48p 0.48p 0.45p 0.48p 100000
05/12/2011 0.48p 0.48p 0.40p 0.48p 332358
02/12/2011 0.48p 0.48p 0.45p 0.48p 0
01/12/2011 0.48p 0.48p 0.45p 0.48p 0
30/11/2011 0.48p 0.48p 0.45p 0.48p 22666
29/11/2011 0.48p 0.48p 0.45p 0.48p 0
28/11/2011 0.48p 0.48p 0.45p 0.48p 0
25/11/2011 0.48p 0.48p 0.45p 0.48p 0
24/11/2011 0.48p 0.48p 0.45p 0.48p 0
23/11/2011 0.48p 0.48p 0.45p 0.48p 0
22/11/2011 0.48p 0.48p 0.45p 0.48p 0
21/11/2011 0.48p 0.48p 0.45p 0.48p 63693
18/11/2011 0.48p 0.48p 0.42p 0.48p 0
17/11/2011 0.48p 0.48p 0.42p 0.48p 0
16/11/2011 0.48p 0.48p 0.42p 0.48p 0
15/11/2011 0.48p 0.48p 0.42p 0.48p 0
14/11/2011 0.48p 0.48p 0.42p 0.48p 0
11/11/2011 0.48p 0.48p 0.42p 0.48p 113089
10/11/2011 0.48p 0.48p 0.45p 0.48p 0
09/11/2011 0.48p 0.48p 0.45p 0.48p 0
08/11/2011 0.48p 0.48p 0.45p 0.48p 0
07/11/2011 0.48p 0.48p 0.45p 0.48p 22148
04/11/2011 0.48p 0.48p 0.45p 0.48p 0
03/11/2011 0.48p 0.48p 0.45p 0.48p 0
02/11/2011 0.48p 0.48p 0.45p 0.48p 0
01/11/2011 0.48p 0.48p 0.45p 0.48p 40000
31/10/2011 0.48p 0.48p 0.40p 0.48p 0
28/10/2011 0.48p 0.48p 0.40p 0.48p 0
27/10/2011 0.48p 0.48p 0.40p 0.48p 0
26/10/2011 0.48p 0.48p 0.40p 0.48p 0
25/10/2011 0.48p 0.48p 0.40p 0.48p 200000
24/10/2011 0.48p 0.49p 0.48p 0.48p 56753
21/10/2011 0.48p 0.48p 0.45p 0.48p 30525
20/10/2011 0.48p 0.48p 0.45p 0.48p 60000
19/10/2011 0.55p 0.55p 0.40p 0.48p 582671
18/10/2011 0.55p 0.55p 0.45p 0.55p 0
17/10/2011 0.55p 0.55p 0.45p 0.55p 0
14/10/2011 0.55p 0.55p 0.45p 0.55p 500000
13/10/2011 0.58p 0.58p 0.50p 0.55p 0
12/10/2011 0.58p 0.58p 0.50p 0.58p 70768
11/10/2011 0.58p 0.60p 0.48p 0.58p 0
10/10/2011 0.58p 0.60p 0.48p 0.58p 0
07/10/2011 0.58p 0.60p 0.48p 0.58p 0
06/10/2011 0.58p 0.60p 0.48p 0.58p 0
05/10/2011 0.48p 0.60p 0.48p 0.58p 0
04/10/2011 0.60p 0.60p 0.48p 0.48p 150000
03/10/2011 0.60p 0.60p 0.57p 0.60p 0
30/09/2011 0.60p 0.60p 0.57p 0.60p 0
29/09/2011 0.60p 0.60p 0.57p 0.60p 0
28/09/2011 0.60p 0.60p 0.57p 0.60p 0
27/09/2011 0.60p 0.60p 0.57p 0.60p 0
26/09/2011 0.60p 0.60p 0.57p 0.60p 40000
23/09/2011 0.60p 0.65p 0.60p 0.60p 63282
22/09/2011 0.63p 0.63p 0.50p 0.60p 950400
21/09/2011 0.63p 0.63p 0.60p 0.63p 6310
20/09/2011 0.63p 0.63p 0.60p 0.63p 100000
19/09/2011 0.63p 0.63p 0.63p 0.63p 0
16/09/2011 0.63p 0.63p 0.63p 0.63p 0
15/09/2011 0.63p 0.63p 0.63p 0.63p 0
14/09/2011 0.63p 0.63p 0.60p 0.63p 61238
13/09/2011 0.63p 0.63p 0.60p 0.63p 61238
12/09/2011 0.63p 0.63p 0.60p 0.63p 61238
09/09/2011 0.63p 0.63p 0.60p 0.63p 150000
08/09/2011 0.63p 0.63p 0.60p 0.63p 256310
07/09/2011 0.63p 0.65p 0.60p 0.63p 0
06/09/2011 0.63p 0.65p 0.60p 0.63p 0
05/09/2011 0.63p 0.65p 0.60p 0.63p 0
02/09/2011 0.63p 0.65p 0.60p 0.63p 0
01/09/2011 0.65p 0.65p 0.60p 0.63p 560000
31/08/2011 0.65p 0.65p 0.51p 0.65p 500000
30/08/2011 0.63p 0.70p 0.61p 0.65p 310000
26/08/2011 0.60p 0.65p 0.60p 0.63p 641470
25/08/2011 0.60p 0.60p 0.54p 0.60p 350000
24/08/2011 0.60p 0.63p 0.60p 0.60p 0
23/08/2011 0.60p 0.63p 0.60p 0.60p 0
22/08/2011 0.60p 0.63p 0.60p 0.60p 0
19/08/2011 0.60p 0.63p 0.60p 0.60p 0
18/08/2011 0.60p 0.63p 0.60p 0.60p 100000
17/08/2011 0.45p 0.60p 0.44p 0.58p 1012154
16/08/2011 0.55p 0.55p 0.55p 0.55p 0
15/08/2011 0.55p 0.55p 0.55p 0.55p 0
12/08/2011 0.55p 0.55p 0.55p 0.55p 0
11/08/2011 0.55p 0.55p 0.55p 0.55p 0
10/08/2011 0.55p 0.55p 0.54p 0.55p 132358
09/08/2011 0.65p 0.65p 0.50p 0.55p 445880
08/08/2011 0.65p 0.65p 0.65p 0.65p 0
05/08/2011 0.68p 0.68p 0.65p 0.65p 0
04/08/2011 0.68p 0.68p 0.68p 0.68p 0
03/08/2011 0.68p 0.68p 0.68p 0.68p 0
02/08/2011 0.68p 0.68p 0.68p 0.68p 0
01/08/2011 0.68p 0.68p 0.68p 0.68p 0
29/07/2011 0.68p 0.68p 0.60p 0.68p 0
28/07/2011 0.68p 0.68p 0.60p 0.68p 128443
27/07/2011 0.70p 0.70p 0.60p 0.68p 43000
26/07/2011 0.70p 0.77p 0.70p 0.70p 0
25/07/2011 0.73p 0.77p 0.70p 0.70p 0
22/07/2011 0.75p 0.77p 0.73p 0.73p 0
21/07/2011 0.75p 0.77p 0.75p 0.75p 0
20/07/2011 0.75p 0.77p 0.75p 0.75p 128443
19/07/2011 0.75p 0.75p 0.71p 0.75p 0
18/07/2011 0.75p 0.75p 0.71p 0.75p 351484
15/07/2011 0.75p 0.75p 0.73p 0.75p 138349
14/07/2011 0.70p 0.78p 0.70p 0.75p 1154265
13/07/2011 0.70p 0.70p 0.70p 0.70p 69078
12/07/2011 0.70p 0.70p 0.60p 0.70p 211276
11/07/2011 0.75p 0.75p 0.69p 0.70p 303953
08/07/2011 0.75p 0.75p 0.70p 0.75p 650000
07/07/2011 0.73p 0.80p 0.67p 0.75p 5273960
06/07/2011 0.58p 0.75p 0.58p 0.73p 1687664
05/07/2011 0.58p 0.58p 0.56p 0.58p 300000
04/07/2011 0.58p 0.58p 0.58p 0.58p 5000
01/07/2011 0.58p 0.60p 0.58p 0.58p 651833
30/06/2011 0.58p 0.58p 0.58p 0.58p 0
29/06/2011 0.58p 0.58p 0.58p 0.58p 32369
28/06/2011 0.58p 0.60p 0.58p 0.58p 334433
27/06/2011 0.58p 0.59p 0.51p 0.58p 0
24/06/2011 0.58p 0.59p 0.51p 0.58p 0
23/06/2011 0.59p 0.59p 0.51p 0.58p 134961
22/06/2011 0.59p 0.59p 0.55p 0.59p 0
21/06/2011 0.59p 0.59p 0.55p 0.59p 0
20/06/2011 0.59p 0.59p 0.55p 0.59p 27000
17/06/2011 0.59p 0.59p 0.59p 0.59p 0
16/06/2011 0.59p 0.59p 0.59p 0.59p 0
15/06/2011 0.59p 0.65p 0.55p 0.59p 0
14/06/2011 0.65p 0.65p 0.55p 0.59p 480377
13/06/2011 0.65p 0.65p 0.52p 0.65p 148000
10/06/2011 0.65p 0.73p 0.58p 0.65p 0
09/06/2011 0.65p 0.73p 0.58p 0.65p 0
08/06/2011 0.65p 0.73p 0.58p 0.65p 0
07/06/2011 0.73p 0.73p 0.58p 0.65p 282179
06/06/2011 0.73p 0.73p 0.70p 0.73p 0
03/06/2011 0.78p 0.78p 0.70p 0.73p 100000
02/06/2011 0.78p 0.78p 0.70p 0.78p 330000
01/06/2011 0.78p 0.78p 0.65p 0.78p 0
31/05/2011 0.78p 0.78p 0.65p 0.78p 0
27/05/2011 0.78p 0.78p 0.65p 0.78p 0
26/05/2011 0.78p 0.78p 0.65p 0.78p 91125
25/05/2011 0.78p 0.78p 0.70p 0.78p 5000
24/05/2011 0.78p 0.78p 0.70p 0.78p 116250
23/05/2011 0.80p 0.80p 0.70p 0.78p 255474
20/05/2011 0.80p 0.80p 0.80p 0.80p 0
19/05/2011 0.80p 0.90p 0.80p 0.80p 0
18/05/2011 0.80p 0.90p 0.80p 0.80p 0
17/05/2011 0.80p 0.90p 0.80p 0.80p 0
16/05/2011 0.80p 0.90p 0.80p 0.80p 170000
13/05/2011 0.85p 0.85p 0.73p 0.80p 275274
12/05/2011 0.78p 0.88p 0.78p 0.85p 3590883
11/05/2011 0.73p 0.81p 0.73p 0.78p 899980
10/05/2011 0.73p 0.73p 0.65p 0.73p 100058
09/05/2011 0.73p 0.73p 0.71p 0.73p 350000
06/05/2011 0.75p 0.75p 0.65p 0.73p 12593
05/05/2011 0.75p 0.75p 0.69p 0.75p 128992
04/05/2011 0.75p 0.80p 0.72p 0.75p 0
03/05/2011 0.75p 0.80p 0.72p 0.75p 82816
28/04/2011 0.75p 0.78p 0.70p 0.75p 0
27/04/2011 0.78p 0.78p 0.70p 0.75p 35000
26/04/2011 0.78p 0.78p 0.63p 0.78p 38569
21/04/2011 0.78p 0.78p 0.70p 0.78p 0
20/04/2011 0.78p 0.78p 0.70p 0.78p 0
19/04/2011 0.78p 0.78p 0.70p 0.78p 0
18/04/2011 0.78p 0.78p 0.70p 0.78p 10000
15/04/2011 0.80p 0.85p 0.75p 0.78p 210320
14/04/2011 0.80p 0.80p 0.76p 0.80p 214060
13/04/2011 0.80p 0.82p 0.76p 0.80p 515660
12/04/2011 0.80p 0.85p 0.80p 0.80p 186470
11/04/2011 0.78p 0.85p 0.75p 0.80p 5630183
08/04/2011 0.63p 0.76p 0.61p 0.75p 806953
07/04/2011 0.63p 0.63p 0.61p 0.63p 150000
06/04/2011 0.65p 0.70p 0.61p 0.63p 0
05/04/2011 0.70p 0.70p 0.61p 0.65p 450000
04/04/2011 0.70p 0.70p 0.65p 0.70p 0
01/04/2011 0.70p 0.70p 0.65p 0.70p 55000
31/03/2011 0.70p 0.70p 0.60p 0.70p 12000
30/03/2011 0.70p 0.70p 0.60p 0.70p 250000
29/03/2011 0.70p 0.79p 0.70p 0.70p 0
28/03/2011 0.70p 0.79p 0.70p 0.70p 0
25/03/2011 0.70p 0.79p 0.70p 0.70p 7690908
24/03/2011 0.75p 0.75p 0.60p 0.75p 0
23/03/2011 0.75p 0.75p 0.60p 0.75p 64864
22/03/2011 0.75p 0.80p 0.72p 0.75p 0
21/03/2011 0.80p 0.80p 0.72p 0.75p 250000
18/03/2011 0.80p 0.90p 0.75p 0.80p 0
17/03/2011 0.80p 0.90p 0.75p 0.80p 0
16/03/2011 0.90p 0.90p 0.75p 0.80p 110000
15/03/2011 0.93p 0.93p 0.80p 0.90p 100000
14/03/2011 0.90p 1.00p 0.81p 0.93p 1406755
11/03/2011 0.90p 0.93p 0.80p 0.90p 1394066
10/03/2011 0.90p 0.94p 0.83p 0.90p 1026622
09/03/2011 0.90p 0.90p 0.85p 0.90p 100000
08/03/2011 0.90p 1.00p 0.85p 0.90p 347835
07/03/2011 0.68p 1.00p 0.70p 0.90p 3107760
04/03/2011 0.65p 0.71p 0.56p 0.68p 271588
03/03/2011 0.73p 0.67p 0.65p 0.65p 800000

*Close Price adjusted for both dividends and splits