MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
18/03/2020 0.03p 0.03p 0.02p 0.02p 500000
17/03/2020 0.03p 0.03p 0.03p 0.03p 0
16/03/2020 0.03p 0.03p 0.03p 0.03p 578851
13/03/2020 0.03p 0.03p 0.02p 0.03p 5851153
12/03/2020 0.03p 0.04p 0.03p 0.03p 278571
11/03/2020 0.03p 0.03p 0.03p 0.03p 557471
10/03/2020 0.03p 0.03p 0.03p 0.03p 0
09/03/2020 0.04p 0.04p 0.03p 0.03p 8061749
06/03/2020 0.04p 0.04p 0.04p 0.04p 0
05/03/2020 0.04p 0.04p 0.04p 0.04p 142857
04/03/2020 0.04p 0.04p 0.04p 0.04p 0
03/03/2020 0.04p 0.04p 0.03p 0.04p 1046313
02/03/2020 0.04p 0.04p 0.04p 0.04p 0
28/02/2020 0.04p 0.04p 0.04p 0.04p 0
27/02/2020 0.04p 0.04p 0.04p 0.04p 2000000
26/02/2020 0.04p 0.04p 0.04p 0.04p 0
25/02/2020 0.04p 0.04p 0.04p 0.04p 0
24/02/2020 0.04p 0.04p 0.03p 0.04p 9367898
21/02/2020 0.04p 0.04p 0.04p 0.04p 220348
20/02/2020 0.04p 0.04p 0.04p 0.04p 0
19/02/2020 0.04p 0.04p 0.04p 0.04p 30117
18/02/2020 0.04p 0.04p 0.04p 0.04p 0
17/02/2020 0.04p 0.04p 0.04p 0.04p 4986370
14/02/2020 0.04p 0.04p 0.04p 0.04p 2000000
13/02/2020 0.04p 0.04p 0.04p 0.04p 1235124
12/02/2020 0.04p 0.04p 0.04p 0.04p 5636382
11/02/2020 0.04p 0.04p 0.04p 0.04p 2641150
10/02/2020 0.04p 0.04p 0.04p 0.04p 4000000
07/02/2020 0.04p 0.04p 0.04p 0.04p 4281576
06/02/2020 0.03p 0.04p 0.03p 0.04p 12342724
05/02/2020 0.03p 0.04p 0.03p 0.03p 250000
04/02/2020 0.04p 0.04p 0.04p 0.04p 500000
03/02/2020 0.04p 0.04p 0.04p 0.04p 1963127
31/01/2020 0.04p 0.04p 0.04p 0.04p 1500000
30/01/2020 0.04p 0.04p 0.04p 0.04p 7030230
29/01/2020 0.04p 0.06p 0.04p 0.04p 50313720
28/01/2020 0.04p 0.04p 0.04p 0.04p 1312173
27/01/2020 0.05p 0.05p 0.04p 0.04p 2075400
24/01/2020 0.05p 0.05p 0.04p 0.05p 5500000
23/01/2020 0.05p 0.05p 0.04p 0.05p 48575
22/01/2020 0.05p 0.05p 0.05p 0.05p 22200
21/01/2020 0.05p 0.05p 0.05p 0.05p 50001
20/01/2020 0.05p 0.05p 0.05p 0.05p 0
17/01/2020 0.05p 0.05p 0.04p 0.05p 3942912
16/01/2020 0.05p 0.05p 0.05p 0.05p 0
15/01/2020 0.05p 0.05p 0.04p 0.05p 3952222
14/01/2020 0.05p 0.05p 0.05p 0.05p 1200000
13/01/2020 0.05p 0.05p 0.05p 0.05p 0
10/01/2020 0.05p 0.05p 0.05p 0.05p 2037700
09/01/2020 0.05p 0.05p 0.05p 0.05p 0
08/01/2020 0.05p 0.05p 0.05p 0.05p 0
07/01/2020 0.06p 0.06p 0.05p 0.05p 200000
06/01/2020 0.06p 0.06p 0.05p 0.06p 537318
03/01/2020 0.06p 0.06p 0.06p 0.06p 0
02/01/2020 0.06p 0.06p 0.06p 0.06p 0
01/01/2020 0.06p 0.06p 0.06p 0.06p 0
31/12/2019 0.06p 0.06p 0.06p 0.06p 0
30/12/2019 0.06p 0.06p 0.05p 0.06p 1812982
27/12/2019 0.06p 0.06p 0.05p 0.06p 189096
26/12/2019 0.06p 0.06p 0.06p 0.06p 0
25/12/2019 0.06p 0.06p 0.06p 0.06p 0
24/12/2019 0.06p 0.06p 0.06p 0.06p 0
23/12/2019 0.06p 0.06p 0.06p 0.06p 2000000
20/12/2019 0.06p 0.06p 0.06p 0.06p 0
19/12/2019 0.06p 0.06p 0.06p 0.06p 0
18/12/2019 0.06p 0.06p 0.06p 0.06p 0
17/12/2019 0.06p 0.06p 0.06p 0.06p 0
16/12/2019 0.07p 0.07p 0.06p 0.06p 8609536
13/12/2019 0.07p 0.07p 0.06p 0.07p 1428799
12/12/2019 0.07p 0.07p 0.07p 0.07p 0
11/12/2019 0.07p 0.07p 0.07p 0.07p 0
10/12/2019 0.07p 0.07p 0.07p 0.07p 0
09/12/2019 0.07p 0.07p 0.07p 0.07p 0
06/12/2019 0.07p 0.07p 0.07p 0.07p 0
05/12/2019 0.07p 0.07p 0.06p 0.07p 1550387
04/12/2019 0.07p 0.07p 0.07p 0.07p 0
03/12/2019 0.07p 0.07p 0.07p 0.07p 0
02/12/2019 0.07p 0.07p 0.06p 0.07p 1600000
29/11/2019 0.07p 0.07p 0.06p 0.07p 1913968
28/11/2019 0.07p 0.07p 0.06p 0.07p 958961
27/11/2019 0.07p 0.07p 0.06p 0.07p 4538341
26/11/2019 0.07p 0.07p 0.06p 0.07p 300000
25/11/2019 0.07p 0.07p 0.07p 0.07p 0
22/11/2019 0.07p 0.07p 0.06p 0.07p 4585500
21/11/2019 0.07p 0.07p 0.07p 0.07p 0
20/11/2019 0.07p 0.07p 0.06p 0.07p 75000
19/11/2019 0.07p 0.07p 0.06p 0.07p 724946
18/11/2019 0.07p 0.07p 0.06p 0.07p 201814
15/11/2019 0.07p 0.07p 0.07p 0.07p 0
14/11/2019 0.07p 0.07p 0.07p 0.07p 0
13/11/2019 0.07p 0.07p 0.06p 0.07p 710970
12/11/2019 0.07p 0.07p 0.06p 0.07p 1012779
11/11/2019 0.07p 0.07p 0.06p 0.07p 2600000
08/11/2019 0.07p 0.07p 0.07p 0.07p 47699
07/11/2019 0.07p 0.07p 0.07p 0.07p 0
06/11/2019 0.07p 0.07p 0.06p 0.07p 193978
05/11/2019 0.07p 0.07p 0.06p 0.07p 1733396
04/11/2019 0.07p 0.07p 0.06p 0.07p 798076
01/11/2019 0.07p 0.07p 0.07p 0.07p 750000
31/10/2019 0.07p 0.07p 0.06p 0.07p 4000000

*Close Price adjusted for both dividends and splits