MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
02/03/2011 1.00p 0.73p 0.65p 0.73p 238560
01/03/2011 1.08p 1.00p 0.90p 1.00p 273091
28/02/2011 1.08p 1.08p 0.96p 1.08p 19950
25/02/2011 1.08p 1.08p 0.95p 1.08p 0
24/02/2011 1.08p 1.08p 0.95p 1.08p 250000
23/02/2011 1.08p 1.08p 1.08p 1.08p 140980
22/02/2011 1.08p 1.08p 0.96p 1.08p 129255
21/02/2011 1.08p 1.08p 0.96p 1.08p 66441
18/02/2011 1.08p 1.08p 0.98p 1.08p 0
17/02/2011 1.08p 1.08p 0.98p 1.08p 206584
16/02/2011 1.08p 1.05p 0.80p 1.05p 3087246
15/02/2011 0.85p 1.21p 0.95p 1.08p 6306968
14/02/2011 0.85p 0.90p 0.72p 0.85p 3730849
11/02/2011 0.71p 0.85p 0.71p 0.85p 57435
10/02/2011 0.84p 0.85p 0.76p 0.85p 149891
09/02/2011 0.85p 0.88p 0.60p 0.88p 4222124
08/02/2011 0.70p 0.70p 0.55p 0.70p 0
07/02/2011 0.70p 0.70p 0.55p 0.70p 0
04/02/2011 0.55p 0.70p 0.55p 0.70p 28858
03/02/2011 0.70p 0.70p 0.70p 0.70p 0
02/02/2011 0.70p 0.70p 0.70p 0.70p 0
01/02/2011 0.70p 0.70p 0.70p 0.70p 0
31/01/2011 0.70p 0.70p 0.70p 0.70p 0
28/01/2011 0.70p 0.70p 0.55p 0.70p 16960
27/01/2011 0.70p 0.70p 0.55p 0.70p 2895
26/01/2011 0.70p 0.70p 0.70p 0.70p 0
25/01/2011 0.70p 0.70p 0.70p 0.70p 0
24/01/2011 0.70p 0.70p 0.70p 0.70p 0
21/01/2011 0.70p 0.70p 0.70p 0.70p 0
20/01/2011 0.70p 0.70p 0.70p 0.70p 0
19/01/2011 0.70p 0.70p 0.70p 0.70p 0
18/01/2011 0.70p 0.70p 0.70p 0.70p 0
17/01/2011 0.67p 0.70p 0.67p 0.70p 0
14/01/2011 0.67p 0.70p 0.67p 0.70p 100000
13/01/2011 0.50p 0.65p 0.50p 0.63p 0
12/01/2011 0.50p 0.65p 0.50p 0.63p 0
11/01/2011 0.50p 0.63p 0.50p 0.63p 21321
10/01/2011 0.63p 0.63p 0.63p 0.63p 0
07/01/2011 0.63p 0.69p 0.50p 0.63p 179715
06/01/2011 0.63p 0.63p 0.50p 0.63p 49395
05/01/2011 0.63p 0.63p 0.50p 0.63p 35000
04/01/2011 0.63p 0.63p 0.50p 0.63p 6172
31/12/2010 0.63p 0.63p 0.50p 0.63p 73996
30/12/2010 0.63p 0.63p 0.50p 0.63p 427843
29/12/2010 0.68p 0.68p 0.50p 0.63p 100000
24/12/2010 0.68p 0.68p 0.53p 0.68p 145985
23/12/2010 0.70p 0.70p 0.60p 0.68p 87966
22/12/2010 0.70p 0.70p 0.60p 0.70p 28700
21/12/2010 0.70p 0.70p 0.70p 0.70p 0
20/12/2010 0.70p 0.70p 0.70p 0.70p 0
17/12/2010 0.70p 0.70p 0.70p 0.70p 0
16/12/2010 0.70p 0.70p 0.60p 0.70p 30000
15/12/2010 0.70p 0.70p 0.60p 0.70p 11864
14/12/2010 0.70p 0.70p 0.60p 0.70p 67631
13/12/2010 0.88p 0.88p 0.60p 0.70p 337352
10/12/2010 0.88p 0.88p 0.88p 0.88p 0
09/12/2010 0.88p 0.88p 0.75p 0.88p 92323
08/12/2010 0.88p 1.00p 0.75p 0.88p 515230
07/12/2010 0.88p 0.88p 0.75p 0.88p 166266
06/12/2010 0.88p 0.88p 0.75p 0.88p 174665
03/12/2010 0.93p 0.93p 0.88p 0.88p 0
02/12/2010 0.93p 0.98p 0.85p 0.93p 779256
01/12/2010 0.65p 1.00p 0.65p 0.93p 3477344
30/11/2010 0.73p 0.73p 0.57p 0.65p 2386058
29/11/2010 0.95p 0.95p 0.55p 0.73p 4292862
26/11/2010 1.43p 1.50p 0.83p 0.95p 1586044
25/11/2010 0.38p 2.00p 0.38p 1.43p 3208833
24/11/2010 0.38p 0.38p 0.38p 0.38p 0
23/11/2010 0.38p 0.38p 0.38p 0.38p 0
22/11/2010 0.38p 0.38p 0.38p 0.38p 0
19/11/2010 0.38p 0.38p 0.38p 0.38p 0
18/11/2010 0.38p 0.38p 0.38p 0.38p 0
17/11/2010 0.38p 0.38p 0.38p 0.38p 0
16/11/2010 0.38p 0.38p 0.38p 0.38p 0
15/11/2010 0.38p 0.38p 0.38p 0.38p 0
12/11/2010 0.38p 0.38p 0.38p 0.38p 0
11/11/2010 0.38p 0.38p 0.38p 0.38p 0
10/11/2010 0.38p 0.38p 0.38p 0.38p 0
09/11/2010 0.38p 0.38p 0.38p 0.38p 0
08/11/2010 0.38p 0.38p 0.38p 0.38p 0
05/11/2010 0.38p 0.38p 0.38p 0.38p 0
04/11/2010 0.38p 0.38p 0.38p 0.38p 0
03/11/2010 0.38p 0.38p 0.38p 0.38p 0
02/11/2010 0.38p 0.38p 0.38p 0.38p 0
01/11/2010 0.38p 0.38p 0.38p 0.38p 0
29/10/2010 0.38p 0.38p 0.38p 0.38p 0
28/10/2010 0.38p 0.38p 0.38p 0.38p 0
27/10/2010 0.38p 0.38p 0.38p 0.38p 0
26/10/2010 0.38p 0.38p 0.25p 0.38p 10387
25/10/2010 0.38p 0.38p 0.38p 0.38p 0
22/10/2010 0.38p 0.38p 0.38p 0.38p 0
21/10/2010 0.38p 0.38p 0.38p 0.38p 0
20/10/2010 0.38p 0.38p 0.38p 0.38p 0
19/10/2010 0.38p 0.38p 0.38p 0.38p 0
18/10/2010 0.40p 0.40p 0.38p 0.38p 0
15/10/2010 0.38p 0.38p 0.38p 0.38p 0
14/10/2010 0.38p 0.38p 0.38p 0.38p 0
13/10/2010 0.38p 0.38p 0.38p 0.38p 0
12/10/2010 0.38p 0.38p 0.38p 0.38p 0
11/10/2010 0.38p 0.38p 0.38p 0.38p 0
08/10/2010 0.38p 0.38p 0.38p 0.38p 0
07/10/2010 0.38p 0.38p 0.38p 0.38p 0
06/10/2010 0.38p 0.38p 0.38p 0.38p 0
05/10/2010 0.40p 0.40p 0.38p 0.38p 0
04/10/2010 0.40p 0.40p 0.40p 0.40p 0
01/10/2010 0.40p 0.40p 0.40p 0.40p 0
30/09/2010 0.40p 0.40p 0.40p 0.40p 0
29/09/2010 0.40p 0.40p 0.40p 0.40p 0
28/09/2010 0.40p 0.42p 0.40p 0.40p 115492
27/09/2010 0.40p 0.40p 0.30p 0.40p 3173
24/09/2010 0.40p 0.42p 0.40p 0.40p 21321

*Close Price adjusted for both dividends and splits