MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/12/2009 0.75p 0.75p 0.75p 0.75p 0
04/12/2009 0.75p 0.75p 0.75p 0.75p 0
03/12/2009 0.75p 0.75p 0.75p 0.75p 0
02/12/2009 0.75p 0.75p 0.63p 0.75p 0
01/12/2009 0.75p 0.75p 0.75p 0.75p 0
30/11/2009 0.75p 0.75p 0.75p 0.75p 0
27/11/2009 0.75p 0.75p 0.75p 0.75p 0
26/11/2009 0.75p 0.75p 0.63p 0.75p 0
25/11/2009 0.75p 0.75p 0.75p 0.75p 0
24/11/2009 0.75p 0.75p 0.75p 0.75p 0
23/11/2009 0.75p 0.75p 0.75p 0.75p 0
20/11/2009 0.75p 0.75p 0.75p 0.75p 0
19/11/2009 0.75p 0.75p 0.75p 0.75p 0
18/11/2009 0.75p 0.75p 0.75p 0.75p 0
17/11/2009 0.75p 0.75p 0.75p 0.75p 0
16/11/2009 0.75p 0.75p 0.75p 0.75p 0
13/11/2009 0.75p 0.75p 0.75p 0.75p 0
12/11/2009 0.75p 0.75p 0.75p 0.75p 0
11/11/2009 0.75p 0.75p 0.75p 0.75p 0
10/11/2009 0.75p 0.75p 0.75p 0.75p 0
09/11/2009 0.75p 0.75p 0.75p 0.75p 0
06/11/2009 0.63p 0.75p 0.50p 0.75p 0
05/11/2009 0.63p 0.63p 0.25p 0.63p 10000
04/11/2009 0.63p 0.63p 0.63p 0.63p 0
03/11/2009 0.75p 0.75p 0.63p 0.63p 0
02/11/2009 1.13p 1.13p 0.63p 0.75p 0
30/10/2009 1.13p 1.13p 1.13p 1.13p 0
29/10/2009 1.13p 1.13p 1.13p 1.13p 0
28/10/2009 1.13p 1.13p 1.13p 1.13p 0
27/10/2009 1.13p 1.13p 1.13p 1.13p 0
26/10/2009 1.13p 1.13p 1.13p 1.13p 0
23/10/2009 1.13p 1.13p 1.13p 1.13p 0
22/10/2009 1.13p 1.13p 1.13p 1.13p 0
21/10/2009 1.13p 1.13p 1.13p 1.13p 0
20/10/2009 1.13p 1.13p 1.13p 1.13p 0
19/10/2009 1.13p 1.13p 1.13p 1.13p 0
16/10/2009 1.13p 1.13p 1.13p 1.13p 0
15/10/2009 1.13p 1.13p 1.13p 1.13p 0
14/10/2009 1.13p 1.13p 1.13p 1.13p 0
13/10/2009 1.13p 1.13p 1.13p 1.13p 0
12/10/2009 1.13p 1.13p 1.13p 1.13p 0
09/10/2009 1.13p 1.13p 1.13p 1.13p 0
08/10/2009 1.13p 1.13p 1.13p 1.13p 0
07/10/2009 1.13p 1.13p 1.13p 1.13p 0
06/10/2009 1.13p 1.13p 1.13p 1.13p 0
05/10/2009 1.13p 1.13p 1.13p 1.13p 0
02/10/2009 1.13p 1.13p 1.13p 1.13p 0
01/10/2009 1.13p 1.13p 1.13p 1.13p 0
30/09/2009 1.13p 1.13p 1.13p 1.13p 0
29/09/2009 1.13p 1.13p 1.13p 1.13p 0
28/09/2009 1.25p 1.25p 1.25p 1.25p 0
25/09/2009 1.25p 1.25p 1.25p 1.25p 0
24/09/2009 1.38p 1.38p 1.25p 1.25p 0
23/09/2009 1.38p 1.38p 1.38p 1.38p 0
22/09/2009 1.38p 1.38p 1.38p 1.38p 0
21/09/2009 1.38p 1.38p 1.38p 1.38p 0

*Close Price adjusted for both dividends and splits