MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/09/2010 0.40p 0.40p 0.40p 0.40p 0
22/09/2010 0.40p 0.40p 0.40p 0.40p 0
21/09/2010 0.43p 0.43p 0.35p 0.40p 40000
20/09/2010 0.43p 0.43p 0.43p 0.43p 0
17/09/2010 0.43p 0.43p 0.43p 0.43p 0
16/09/2010 0.43p 0.43p 0.43p 0.43p 0
15/09/2010 0.43p 0.43p 0.43p 0.43p 0
14/09/2010 0.43p 0.43p 0.43p 0.43p 0
13/09/2010 0.43p 0.43p 0.43p 0.43p 0
10/09/2010 0.43p 0.43p 0.43p 0.43p 0
09/09/2010 0.43p 0.43p 0.43p 0.43p 0
08/09/2010 0.43p 0.43p 0.43p 0.43p 0
07/09/2010 0.43p 0.43p 0.43p 0.43p 0
06/09/2010 0.43p 0.43p 0.43p 0.43p 0
03/09/2010 0.43p 0.43p 0.43p 0.43p 0
02/09/2010 0.43p 0.43p 0.43p 0.43p 0
01/09/2010 0.43p 0.43p 0.43p 0.43p 0
31/08/2010 0.43p 0.43p 0.43p 0.43p 0
27/08/2010 0.43p 0.43p 0.43p 0.43p 0
26/08/2010 0.43p 0.44p 0.43p 0.43p 10000
25/08/2010 0.43p 0.43p 0.35p 0.43p 2500
24/08/2010 0.43p 0.43p 0.43p 0.43p 0
23/08/2010 0.43p 0.43p 0.43p 0.43p 0
20/08/2010 0.43p 0.43p 0.43p 0.43p 0
19/08/2010 0.43p 0.43p 0.43p 0.43p 0
18/08/2010 0.43p 0.43p 0.43p 0.43p 0
17/08/2010 0.43p 0.43p 0.43p 0.43p 0
16/08/2010 0.43p 0.43p 0.43p 0.43p 0
13/08/2010 0.43p 0.43p 0.43p 0.43p 0
12/08/2010 0.43p 0.43p 0.43p 0.43p 0
11/08/2010 0.43p 0.43p 0.43p 0.43p 0
10/08/2010 0.43p 0.43p 0.43p 0.43p 0
09/08/2010 0.43p 0.43p 0.43p 0.43p 0
06/08/2010 0.43p 0.43p 0.43p 0.43p 0
05/08/2010 0.43p 0.45p 0.43p 0.43p 21778
04/08/2010 0.43p 0.43p 0.43p 0.43p 0
03/08/2010 0.43p 0.43p 0.43p 0.43p 0
02/08/2010 0.43p 0.43p 0.43p 0.43p 0
30/07/2010 0.43p 0.43p 0.43p 0.43p 0
29/07/2010 0.43p 0.43p 0.43p 0.43p 0
28/07/2010 0.43p 0.43p 0.43p 0.43p 0
27/07/2010 0.43p 0.43p 0.43p 0.43p 0
26/07/2010 0.43p 0.43p 0.43p 0.43p 0
23/07/2010 0.43p 0.43p 0.43p 0.43p 0
22/07/2010 0.43p 0.43p 0.43p 0.43p 0
21/07/2010 0.43p 0.43p 0.43p 0.43p 0
20/07/2010 0.43p 0.43p 0.43p 0.43p 0
19/07/2010 0.43p 0.43p 0.43p 0.43p 0
16/07/2010 0.43p 0.43p 0.43p 0.43p 0
15/07/2010 0.43p 0.43p 0.43p 0.43p 0
14/07/2010 0.43p 0.43p 0.43p 0.43p 0
13/07/2010 0.43p 0.43p 0.43p 0.43p 0
12/07/2010 0.43p 0.43p 0.43p 0.43p 0
09/07/2010 0.38p 0.43p 0.38p 0.43p 0
08/07/2010 0.43p 0.43p 0.43p 0.43p 0
07/07/2010 0.43p 0.43p 0.43p 0.43p 0
06/07/2010 0.43p 0.43p 0.43p 0.43p 0
05/07/2010 0.43p 0.43p 0.43p 0.43p 0
02/07/2010 0.43p 0.43p 0.43p 0.43p 0
01/07/2010 0.43p 0.43p 0.43p 0.43p 0
30/06/2010 0.43p 0.43p 0.38p 0.43p 0
29/06/2010 0.43p 0.43p 0.43p 0.43p 0
28/06/2010 0.43p 0.43p 0.43p 0.43p 0
25/06/2010 0.43p 0.43p 0.43p 0.43p 0
24/06/2010 0.43p 0.45p 0.43p 0.43p 2339
23/06/2010 0.43p 0.43p 0.43p 0.43p 0
22/06/2010 0.60p 0.60p 0.35p 0.43p 180000
21/06/2010 0.60p 0.60p 0.60p 0.60p 0
18/06/2010 0.60p 0.60p 0.60p 0.60p 0
17/06/2010 0.60p 0.60p 0.60p 0.60p 0
16/06/2010 0.60p 0.60p 0.60p 0.60p 0
15/06/2010 0.60p 0.60p 0.60p 0.60p 0
14/06/2010 0.60p 0.60p 0.60p 0.60p 0
11/06/2010 0.60p 0.60p 0.60p 0.60p 0
10/06/2010 0.60p 0.60p 0.60p 0.60p 0
09/06/2010 0.60p 0.60p 0.60p 0.60p 0
08/06/2010 0.60p 0.60p 0.60p 0.60p 0
07/06/2010 0.60p 0.60p 0.60p 0.60p 0
04/06/2010 0.60p 0.60p 0.60p 0.60p 0
03/06/2010 0.60p 0.60p 0.60p 0.60p 0
02/06/2010 0.60p 0.60p 0.60p 0.60p 0
01/06/2010 0.60p 0.60p 0.60p 0.60p 0
28/05/2010 0.60p 0.60p 0.60p 0.60p 0
27/05/2010 0.60p 0.60p 0.60p 0.60p 0
26/05/2010 0.60p 0.60p 0.55p 0.60p 0
25/05/2010 0.60p 0.60p 0.60p 0.60p 0
24/05/2010 0.60p 0.60p 0.60p 0.60p 0
21/05/2010 0.60p 0.60p 0.60p 0.60p 0
20/05/2010 0.95p 0.95p 0.60p 0.60p 0
19/05/2010 0.95p 0.95p 0.95p 0.95p 0
18/05/2010 0.95p 0.95p 0.95p 0.95p 0
17/05/2010 0.95p 1.00p 0.95p 0.95p 2289
14/05/2010 1.13p 1.13p 0.95p 0.95p 0
13/05/2010 1.13p 1.13p 1.13p 1.13p 0
12/05/2010 1.13p 1.13p 1.13p 1.13p 0
11/05/2010 1.13p 1.13p 1.13p 1.13p 0
10/05/2010 1.13p 1.13p 1.13p 1.13p 0
07/05/2010 1.13p 1.13p 1.13p 1.13p 0
06/05/2010 1.13p 1.13p 1.00p 1.13p 0
05/05/2010 1.13p 1.13p 1.13p 1.13p 0
04/05/2010 1.13p 1.13p 1.13p 1.13p 0
30/04/2010 1.13p 1.13p 1.13p 1.13p 0
29/04/2010 1.13p 1.13p 1.13p 1.13p 0
28/04/2010 1.13p 1.13p 1.13p 1.13p 0
27/04/2010 1.13p 1.13p 1.13p 1.13p 0
26/04/2010 1.13p 1.13p 1.13p 1.13p 0
23/04/2010 1.13p 1.13p 1.13p 1.13p 0
22/04/2010 1.13p 1.13p 1.13p 1.13p 0
21/04/2010 1.13p 1.13p 1.00p 1.13p 16000
20/04/2010 1.13p 1.13p 1.13p 1.13p 0
19/04/2010 1.13p 1.13p 1.13p 1.13p 0
16/04/2010 1.13p 1.13p 1.13p 1.13p 0
15/04/2010 1.13p 1.13p 1.13p 1.13p 0
14/04/2010 1.13p 1.13p 0.88p 1.13p 50000
13/04/2010 1.13p 1.25p 1.00p 1.13p 110000
12/04/2010 1.25p 1.25p 1.13p 1.13p 50000
09/04/2010 1.13p 1.13p 1.13p 1.13p 0
08/04/2010 1.13p 1.13p 1.13p 1.13p 0
07/04/2010 1.13p 1.13p 1.13p 1.13p 0
06/04/2010 1.13p 1.13p 1.13p 1.13p 0
01/04/2010 0.75p 1.25p 0.75p 1.13p 769000
31/03/2010 0.75p 0.75p 0.75p 0.75p 0
30/03/2010 0.75p 0.75p 0.75p 0.75p 0
29/03/2010 0.75p 0.75p 0.75p 0.75p 0
26/03/2010 0.75p 0.75p 0.75p 0.75p 0
25/03/2010 0.75p 0.75p 0.75p 0.75p 0
24/03/2010 0.75p 0.75p 0.75p 0.75p 0
23/03/2010 0.75p 0.75p 0.75p 0.75p 1145000
22/03/2010 0.75p 0.75p 0.75p 0.75p 0
19/03/2010 0.75p 0.75p 0.75p 0.75p 0
18/03/2010 0.75p 0.75p 0.75p 0.75p 0
17/03/2010 0.63p 0.75p 0.63p 0.75p 0
16/03/2010 0.63p 0.63p 0.63p 0.63p 0
15/03/2010 0.63p 0.63p 0.63p 0.63p 0
12/03/2010 0.63p 0.63p 0.63p 0.63p 0
11/03/2010 0.63p 0.63p 0.63p 0.63p 0
10/03/2010 0.63p 0.63p 0.63p 0.63p 0
09/03/2010 0.63p 0.63p 0.63p 0.63p 0
08/03/2010 0.63p 0.63p 0.63p 0.63p 0
05/03/2010 0.50p 0.63p 0.50p 0.63p 0
04/03/2010 0.63p 0.63p 0.63p 0.63p 0
03/03/2010 0.63p 0.63p 0.63p 0.63p 0
02/03/2010 0.63p 0.63p 0.63p 0.63p 0
01/03/2010 0.63p 0.63p 0.63p 0.63p 0
26/02/2010 0.63p 0.63p 0.63p 0.63p 0
25/02/2010 0.63p 0.63p 0.63p 0.63p 0
24/02/2010 0.63p 0.63p 0.63p 0.63p 0
23/02/2010 0.63p 0.63p 0.63p 0.63p 0
22/02/2010 0.63p 0.63p 0.63p 0.63p 0
19/02/2010 0.63p 0.63p 0.63p 0.63p 0
18/02/2010 0.63p 0.63p 0.63p 0.63p 0
17/02/2010 0.63p 0.63p 0.63p 0.63p 0
16/02/2010 0.63p 0.70p 0.63p 0.63p 10000
15/02/2010 0.50p 0.63p 0.50p 0.63p 0
12/02/2010 0.50p 0.50p 0.50p 0.50p 0
11/02/2010 0.50p 0.50p 0.50p 0.50p 0
10/02/2010 0.50p 0.50p 0.50p 0.50p 0
09/02/2010 0.50p 0.50p 0.50p 0.50p 0
08/02/2010 0.50p 0.50p 0.50p 0.50p 0
05/02/2010 0.50p 0.50p 0.50p 0.50p 0
04/02/2010 0.50p 0.50p 0.50p 0.50p 0
03/02/2010 0.50p 0.50p 0.50p 0.50p 0
02/02/2010 0.50p 0.50p 0.50p 0.50p 0
01/02/2010 0.50p 0.50p 0.50p 0.50p 0
29/01/2010 0.50p 0.50p 0.50p 0.50p 0
28/01/2010 0.50p 0.50p 0.38p 0.50p 61980
27/01/2010 0.50p 0.50p 0.50p 0.50p 0
26/01/2010 0.50p 0.50p 0.50p 0.50p 0
25/01/2010 0.50p 0.50p 0.50p 0.50p 0
22/01/2010 0.50p 0.50p 0.50p 0.50p 0
21/01/2010 0.50p 0.50p 0.50p 0.50p 0
20/01/2010 0.50p 0.50p 0.50p 0.50p 0
19/01/2010 0.50p 0.50p 0.50p 0.50p 0
18/01/2010 0.50p 0.50p 0.50p 0.50p 0
15/01/2010 0.50p 0.50p 0.50p 0.50p 0
14/01/2010 0.50p 0.50p 0.50p 0.50p 0
13/01/2010 0.50p 0.50p 0.50p 0.50p 0
12/01/2010 0.50p 0.50p 0.50p 0.50p 0
11/01/2010 0.50p 0.50p 0.50p 0.50p 0
08/01/2010 0.50p 0.50p 0.50p 0.50p 0
07/01/2010 0.50p 0.50p 0.50p 0.50p 0
06/01/2010 0.50p 0.50p 0.50p 0.50p 0
05/01/2010 0.50p 0.50p 0.50p 0.50p 0
04/01/2010 0.50p 0.50p 0.50p 0.50p 0
31/12/2009 0.50p 0.50p 0.50p 0.50p 0
30/12/2009 0.50p 0.50p 0.50p 0.50p 0
29/12/2009 0.50p 0.50p 0.50p 0.50p 0
24/12/2009 0.50p 0.50p 0.50p 0.50p 0
23/12/2009 0.50p 0.63p 0.50p 0.50p 0
22/12/2009 0.50p 0.50p 0.50p 0.50p 0
21/12/2009 0.50p 0.63p 0.50p 0.50p 0
18/12/2009 0.50p 0.50p 0.50p 0.50p 0
17/12/2009 0.75p 0.75p 0.50p 0.50p 31980
16/12/2009 0.75p 0.75p 0.75p 0.75p 0
15/12/2009 0.75p 1.00p 0.75p 0.75p 50000
14/12/2009 0.75p 0.75p 0.75p 0.75p 0
11/12/2009 0.75p 0.75p 0.75p 0.75p 0
10/12/2009 0.75p 0.75p 0.75p 0.75p 0
09/12/2009 0.75p 0.75p 0.75p 0.75p 0
08/12/2009 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits