MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/12/2020 0.05p 0.05p 0.04p 0.05p 6338950
28/12/2020 0.05p 0.05p 0.04p 0.05p 8439429
25/12/2020 0.05p 0.05p 0.04p 0.05p 8439429
24/12/2020 0.05p 0.05p 0.04p 0.05p 8439429
23/12/2020 0.05p 0.05p 0.04p 0.05p 22752324
22/12/2020 0.06p 0.06p 0.05p 0.05p 22562592
21/12/2020 0.04p 0.07p 0.04p 0.06p 258551120
18/12/2020 0.04p 0.04p 0.04p 0.04p 0
17/12/2020 0.04p 0.04p 0.04p 0.04p 16004132
16/12/2020 0.04p 0.04p 0.04p 0.04p 87000
15/12/2020 0.04p 0.04p 0.04p 0.04p 0
14/12/2020 0.04p 0.04p 0.04p 0.04p 11204132
11/12/2020 0.04p 0.04p 0.04p 0.04p 0
10/12/2020 0.04p 0.04p 0.04p 0.04p 476190
09/12/2020 0.04p 0.04p 0.04p 0.04p 5312352
08/12/2020 0.04p 0.04p 0.04p 0.04p 0
07/12/2020 0.04p 0.04p 0.04p 0.04p 0
04/12/2020 0.04p 0.04p 0.04p 0.04p 0
03/12/2020 0.04p 0.04p 0.04p 0.04p 394648
02/12/2020 0.04p 0.04p 0.04p 0.04p 314588
01/12/2020 0.04p 0.04p 0.04p 0.04p 470588
30/11/2020 0.04p 0.04p 0.04p 0.04p 689012
27/11/2020 0.04p 0.04p 0.04p 0.04p 2266000
26/11/2020 0.04p 0.04p 0.04p 0.04p 3440250
25/11/2020 0.04p 0.04p 0.04p 0.04p 700000
24/11/2020 0.04p 0.04p 0.04p 0.04p 3875146
23/11/2020 0.04p 0.04p 0.03p 0.04p 1259443
20/11/2020 0.04p 0.04p 0.04p 0.04p 2172986
19/11/2020 0.04p 0.04p 0.04p 0.04p 6322815
18/11/2020 0.04p 0.04p 0.04p 0.04p 4532074
17/11/2020 0.04p 0.04p 0.04p 0.04p 362857
16/11/2020 0.04p 0.04p 0.04p 0.04p 10341003
13/11/2020 0.05p 0.05p 0.04p 0.04p 2750000
12/11/2020 0.05p 0.05p 0.04p 0.05p 21137456
10/11/2020 0.04p 0.04p 0.04p 0.04p 3977524
09/11/2020 0.04p 0.04p 0.03p 0.04p 41435980
06/11/2020 0.04p 0.04p 0.03p 0.04p 5857057
05/11/2020 0.04p 0.04p 0.04p 0.04p 0
04/11/2020 0.04p 0.04p 0.04p 0.04p 133634
03/11/2020 0.04p 0.04p 0.04p 0.04p 0
02/11/2020 0.04p 0.04p 0.04p 0.04p 0
30/10/2020 0.04p 0.04p 0.04p 0.04p 851410
29/10/2020 0.04p 0.04p 0.04p 0.04p 207261
28/10/2020 0.04p 0.04p 0.04p 0.04p 4020350
27/10/2020 0.04p 0.04p 0.04p 0.04p 403341
26/10/2020 0.04p 0.04p 0.04p 0.04p 8304466
23/10/2020 0.04p 0.05p 0.04p 0.04p 1302966
22/10/2020 0.04p 0.05p 0.04p 0.04p 2006000
21/10/2020 0.04p 0.04p 0.04p 0.04p 200000
20/10/2020 0.04p 0.05p 0.04p 0.04p 284000
19/10/2020 0.04p 0.04p 0.04p 0.04p 0
16/10/2020 0.04p 0.04p 0.04p 0.04p 1427739
15/10/2020 0.04p 0.05p 0.04p 0.04p 2500000
14/10/2020 0.04p 0.05p 0.04p 0.04p 1194040
13/10/2020 0.04p 0.05p 0.04p 0.04p 100000
12/10/2020 0.05p 0.05p 0.04p 0.04p 7593178
09/10/2020 0.05p 0.05p 0.04p 0.05p 1310017
08/10/2020 0.05p 0.05p 0.05p 0.05p 438899
07/10/2020 0.05p 0.05p 0.04p 0.05p 5762954
06/10/2020 0.05p 0.06p 0.05p 0.05p 8147388
05/10/2020 0.05p 0.05p 0.05p 0.05p 1879856
02/10/2020 0.05p 0.05p 0.04p 0.05p 2672224
01/10/2020 0.05p 0.05p 0.05p 0.05p 2094261
30/09/2020 0.05p 0.05p 0.04p 0.05p 230679
29/09/2020 0.05p 0.05p 0.04p 0.05p 1502879
28/09/2020 0.05p 0.05p 0.04p 0.05p 1000000
25/09/2020 0.04p 0.05p 0.04p 0.05p 10686206
24/09/2020 0.04p 0.05p 0.04p 0.04p 1208457
23/09/2020 0.04p 0.05p 0.04p 0.04p 9556767
22/09/2020 0.04p 0.04p 0.03p 0.04p 5057408
21/09/2020 0.04p 0.04p 0.03p 0.04p 18857492
18/09/2020 0.04p 0.05p 0.03p 0.04p 65873240
17/09/2020 0.05p 0.05p 0.05p 0.05p 0
16/09/2020 0.05p 0.05p 0.05p 0.05p 0
15/09/2020 0.05p 0.05p 0.05p 0.05p 0
14/09/2020 0.05p 0.05p 0.05p 0.05p 0
11/09/2020 0.05p 0.05p 0.04p 0.05p 289832
10/09/2020 0.05p 0.05p 0.04p 0.05p 908521
09/09/2020 0.05p 0.05p 0.04p 0.05p 3216845
08/09/2020 0.05p 0.05p 0.05p 0.05p 4741892
07/09/2020 0.05p 0.05p 0.05p 0.05p 0
04/09/2020 0.05p 0.05p 0.05p 0.05p 375000
03/09/2020 0.05p 0.05p 0.05p 0.05p 8551543
02/09/2020 0.05p 0.05p 0.05p 0.05p 1460000
01/09/2020 0.05p 0.05p 0.04p 0.05p 2099471
31/08/2020 0.05p 0.05p 0.04p 0.05p 7804086
28/08/2020 0.05p 0.05p 0.04p 0.05p 7804086
27/08/2020 0.05p 0.05p 0.05p 0.05p 1000000
26/08/2020 0.05p 0.05p 0.05p 0.05p 5894071
25/08/2020 0.05p 0.05p 0.05p 0.05p 1000000
24/08/2020 0.05p 0.06p 0.05p 0.05p 14475891
21/08/2020 0.05p 0.06p 0.05p 0.06p 4977502
20/08/2020 0.05p 0.06p 0.05p 0.06p 0
19/08/2020 0.05p 0.06p 0.05p 0.06p 0
18/08/2020 0.05p 0.06p 0.05p 0.06p 2000000
17/08/2020 0.06p 0.06p 0.05p 0.06p 4333108
14/08/2020 0.06p 0.06p 0.06p 0.06p 4290826
13/08/2020 0.07p 0.07p 0.06p 0.06p 11053722
12/08/2020 0.06p 0.07p 0.06p 0.07p 47588880
11/08/2020 0.06p 0.06p 0.05p 0.06p 358176
10/08/2020 0.06p 0.06p 0.05p 0.06p 10125822
07/08/2020 0.05p 0.06p 0.05p 0.06p 15844260
06/08/2020 0.05p 0.05p 0.04p 0.05p 8557034
05/08/2020 0.05p 0.05p 0.04p 0.05p 11089144
04/08/2020 0.05p 0.05p 0.04p 0.05p 103684
03/08/2020 0.05p 0.05p 0.04p 0.05p 4805137
31/07/2020 0.05p 0.05p 0.05p 0.05p 122395
30/07/2020 0.05p 0.05p 0.04p 0.05p 159229
29/07/2020 0.05p 0.05p 0.04p 0.05p 5867469
28/07/2020 0.05p 0.05p 0.04p 0.05p 67405
27/07/2020 0.05p 0.05p 0.04p 0.05p 243819
24/07/2020 0.05p 0.05p 0.04p 0.05p 300375
23/07/2020 0.04p 0.05p 0.04p 0.05p 2600207
22/07/2020 0.04p 0.05p 0.04p 0.04p 1259482
21/07/2020 0.04p 0.05p 0.04p 0.04p 1484000
20/07/2020 0.05p 0.05p 0.04p 0.04p 1672277
17/07/2020 0.05p 0.05p 0.04p 0.05p 14535823
16/07/2020 0.05p 0.05p 0.05p 0.05p 2000000
15/07/2020 0.05p 0.05p 0.04p 0.05p 941666
14/07/2020 0.05p 0.05p 0.04p 0.05p 2176646
13/07/2020 0.05p 0.05p 0.04p 0.05p 2599938
10/07/2020 0.04p 0.05p 0.04p 0.05p 8594122
09/07/2020 0.04p 0.05p 0.04p 0.04p 10667857
08/07/2020 0.04p 0.04p 0.04p 0.04p 0
07/07/2020 0.04p 0.04p 0.04p 0.04p 393518
06/07/2020 0.04p 0.04p 0.04p 0.04p 1942230
03/07/2020 0.04p 0.04p 0.04p 0.04p 5383753
02/07/2020 0.04p 0.04p 0.04p 0.04p 830097
01/07/2020 0.04p 0.04p 0.04p 0.04p 159123
30/06/2020 0.04p 0.04p 0.04p 0.04p 10232073
26/06/2020 0.04p 0.04p 0.04p 0.04p 500000
25/06/2020 0.05p 0.05p 0.04p 0.04p 12834400
24/06/2020 0.05p 0.05p 0.04p 0.05p 3183262
23/06/2020 0.05p 0.05p 0.04p 0.05p 4925845
22/06/2020 0.05p 0.06p 0.05p 0.05p 10134171
19/06/2020 0.06p 0.06p 0.05p 0.05p 51098492
18/06/2020 0.04p 0.06p 0.04p 0.06p 117676944
17/06/2020 0.04p 0.05p 0.03p 0.04p 83029360
16/06/2020 0.03p 0.03p 0.03p 0.03p 3337531
15/06/2020 0.03p 0.03p 0.03p 0.03p 1095965
12/06/2020 0.03p 0.03p 0.03p 0.03p 2078570
11/06/2020 0.03p 0.03p 0.03p 0.03p 8217889
10/06/2020 0.04p 0.04p 0.03p 0.03p 25418342
09/06/2020 0.04p 0.04p 0.03p 0.04p 55654424
08/06/2020 0.03p 0.07p 0.03p 0.04p 201608864
05/06/2020 0.03p 0.03p 0.03p 0.03p 2982114
04/06/2020 0.03p 0.03p 0.03p 0.03p 17999516
03/06/2020 0.03p 0.03p 0.03p 0.03p 1403333
02/06/2020 0.03p 0.03p 0.03p 0.03p 0
29/05/2020 0.03p 0.03p 0.03p 0.03p 500000
28/05/2020 0.03p 0.03p 0.03p 0.03p 9848094
27/05/2020 0.03p 0.03p 0.03p 0.03p 4155180
26/05/2020 0.04p 0.04p 0.03p 0.03p 815424
22/05/2020 0.04p 0.04p 0.04p 0.04p 0
21/05/2020 0.04p 0.04p 0.03p 0.04p 107176
20/05/2020 0.04p 0.04p 0.03p 0.04p 1111111
19/05/2020 0.04p 0.04p 0.03p 0.04p 1322352
18/05/2020 0.04p 0.04p 0.03p 0.04p 3444886
15/05/2020 0.04p 0.04p 0.03p 0.04p 8246954
14/05/2020 0.04p 0.04p 0.04p 0.04p 0
13/05/2020 0.04p 0.04p 0.04p 0.04p 0
12/05/2020 0.04p 0.04p 0.03p 0.04p 1584158
11/05/2020 0.04p 0.04p 0.03p 0.04p 3643795
08/05/2020 0.04p 0.04p 0.03p 0.04p 3763827
07/05/2020 0.04p 0.04p 0.03p 0.04p 3763827
06/05/2020 0.04p 0.04p 0.03p 0.04p 2876485
05/05/2020 0.04p 0.04p 0.04p 0.04p 350000
04/05/2020 0.04p 0.04p 0.03p 0.04p 4007338
01/05/2020 0.03p 0.04p 0.03p 0.04p 2817061
30/04/2020 0.03p 0.04p 0.03p 0.03p 22991028
29/04/2020 0.03p 0.03p 0.03p 0.03p 10876209
28/04/2020 0.03p 0.03p 0.03p 0.03p 26370424
27/04/2020 0.03p 0.03p 0.03p 0.03p 5982759
24/04/2020 0.03p 0.03p 0.03p 0.03p 1804659
23/04/2020 0.03p 0.03p 0.03p 0.03p 246146
22/04/2020 0.03p 0.03p 0.03p 0.03p 8716000
21/04/2020 0.04p 0.04p 0.03p 0.03p 2338614
20/04/2020 0.04p 0.04p 0.04p 0.04p 4019347
17/04/2020 0.04p 0.04p 0.04p 0.04p 1770952
16/04/2020 0.04p 0.04p 0.04p 0.04p 6981059
15/04/2020 0.05p 0.05p 0.04p 0.04p 29298877
14/04/2020 0.04p 0.06p 0.03p 0.05p 200547687
13/04/2020 0.03p 0.04p 0.02p 0.04p 53867822
10/04/2020 0.03p 0.04p 0.02p 0.04p 53867822
09/04/2020 0.03p 0.04p 0.02p 0.04p 53867824
08/04/2020 0.02p 0.02p 0.02p 0.02p 175000
07/04/2020 0.03p 0.03p 0.02p 0.02p 47682464
06/04/2020 0.03p 0.03p 0.03p 0.03p 9106965
03/04/2020 0.03p 0.05p 0.02p 0.03p 164389280
02/04/2020 0.03p 0.04p 0.03p 0.03p 10784844
01/04/2020 0.03p 0.03p 0.02p 0.03p 5985610
31/03/2020 0.03p 0.03p 0.03p 0.03p 0
30/03/2020 0.03p 0.03p 0.03p 0.03p 0
27/03/2020 0.03p 0.03p 0.03p 0.03p 1184634
26/03/2020 0.03p 0.03p 0.03p 0.03p 0
25/03/2020 0.03p 0.03p 0.03p 0.03p 0
24/03/2020 0.03p 0.03p 0.03p 0.03p 0
23/03/2020 0.02p 0.03p 0.02p 0.03p 445806
20/03/2020 0.02p 0.03p 0.02p 0.03p 1468944
19/03/2020 0.02p 0.02p 0.02p 0.02p 1953648

*Close Price adjusted for both dividends and splits