MediaZest (MDZ) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/04/2012 0.21p 0.21p 0.21p 0.21p 468371
16/04/2012 0.21p 0.21p 0.20p 0.21p 1248386
13/04/2012 0.21p 0.21p 0.20p 0.21p 0
12/04/2012 0.21p 0.21p 0.20p 0.21p 487161
11/04/2012 0.21p 0.25p 0.20p 0.21p 0
10/04/2012 0.21p 0.25p 0.20p 0.21p 0
05/04/2012 0.21p 0.25p 0.20p 0.21p 0
04/04/2012 0.23p 0.25p 0.20p 0.21p 0
03/04/2012 0.23p 0.25p 0.20p 0.23p 1537000
02/04/2012 0.23p 0.23p 0.21p 0.23p 0
30/03/2012 0.23p 0.23p 0.21p 0.23p 238095
29/03/2012 0.23p 0.23p 0.20p 0.23p 250000
28/03/2012 0.23p 0.23p 0.19p 0.23p 0
27/03/2012 0.23p 0.23p 0.19p 0.23p 0
26/03/2012 0.23p 0.23p 0.19p 0.23p 813636
23/03/2012 0.24p 0.24p 0.20p 0.23p 3480545
22/03/2012 0.25p 0.25p 0.20p 0.24p 4203548
21/03/2012 0.23p 0.27p 0.22p 0.25p 13327939
20/03/2012 0.23p 0.23p 0.22p 0.23p 347916
19/03/2012 0.23p 0.23p 0.22p 0.23p 1033333
16/03/2012 0.24p 0.24p 0.22p 0.23p 1972244
15/03/2012 0.21p 0.25p 0.20p 0.24p 6787986
14/03/2012 0.22p 0.25p 0.19p 0.21p 21760112
13/03/2012 0.21p 0.23p 0.21p 0.22p 2067777
12/03/2012 0.23p 0.23p 0.20p 0.21p 3823475
09/03/2012 0.23p 0.23p 0.20p 0.23p 0
08/03/2012 0.23p 0.23p 0.20p 0.23p 500000
07/03/2012 0.24p 0.24p 0.22p 0.23p 818549
06/03/2012 0.25p 0.25p 0.22p 0.24p 1374764
05/03/2012 0.20p 0.26p 0.20p 0.25p 24296440
02/03/2012 0.28p 0.30p 0.24p 0.27p 4604008
01/03/2012 0.28p 0.28p 0.26p 0.28p 0
29/02/2012 0.28p 0.28p 0.26p 0.28p 365384
28/02/2012 0.28p 0.28p 0.18p 0.28p 0
27/02/2012 0.28p 0.28p 0.18p 0.28p 279353
24/02/2012 0.28p 0.28p 0.25p 0.28p 325000
23/02/2012 0.28p 0.28p 0.25p 0.28p 0
22/02/2012 0.28p 0.28p 0.25p 0.28p 500000
21/02/2012 0.28p 0.28p 0.25p 0.28p 0
20/02/2012 0.28p 0.28p 0.25p 0.28p 22722
17/02/2012 0.28p 0.28p 0.25p 0.28p 147768
16/02/2012 0.45p 0.45p 0.25p 0.28p 1674229
15/02/2012 0.45p 0.45p 0.38p 0.45p 0
14/02/2012 0.45p 0.45p 0.38p 0.45p 183110
13/02/2012 0.45p 0.45p 0.45p 0.45p 5454540
10/02/2012 0.45p 0.45p 0.40p 0.45p 0
09/02/2012 0.45p 0.45p 0.40p 0.45p 0
08/02/2012 0.45p 0.45p 0.40p 0.45p 0
07/02/2012 0.45p 0.45p 0.40p 0.45p 9950
06/02/2012 0.45p 0.45p 0.38p 0.45p 0
03/02/2012 0.45p 0.45p 0.38p 0.45p 0
02/02/2012 0.45p 0.45p 0.38p 0.45p 0
01/02/2012 0.45p 0.45p 0.38p 0.45p 0
31/01/2012 0.45p 0.45p 0.38p 0.45p 0
30/01/2012 0.43p 0.45p 0.38p 0.45p 1100000
27/01/2012 0.43p 0.45p 0.40p 0.43p 0
26/01/2012 0.43p 0.45p 0.40p 0.43p 0
25/01/2012 0.43p 0.45p 0.40p 0.43p 0
24/01/2012 0.43p 0.45p 0.40p 0.43p 0
23/01/2012 0.40p 0.45p 0.40p 0.43p 0
20/01/2012 0.43p 0.45p 0.40p 0.43p 0
19/01/2012 0.43p 0.45p 0.40p 0.43p 0
18/01/2012 0.43p 0.45p 0.40p 0.43p 0
17/01/2012 0.43p 0.45p 0.40p 0.43p 0
16/01/2012 0.43p 0.45p 0.40p 0.43p 0
13/01/2012 0.43p 0.45p 0.40p 0.43p 0
12/01/2012 0.43p 0.45p 0.40p 0.43p 0
11/01/2012 0.45p 0.45p 0.40p 0.43p 50000
10/01/2012 0.45p 0.45p 0.40p 0.45p 30525
09/01/2012 0.45p 0.45p 0.33p 0.45p 107772
06/01/2012 0.45p 0.48p 0.45p 0.45p 0
05/01/2012 0.45p 0.48p 0.45p 0.45p 0
04/01/2012 0.48p 0.48p 0.45p 0.45p 116666
03/01/2012 0.48p 0.48p 0.40p 0.48p 0
30/12/2011 0.48p 0.48p 0.40p 0.48p 0
29/12/2011 0.48p 0.48p 0.40p 0.48p 0
28/12/2011 0.48p 0.48p 0.40p 0.48p 0
23/12/2011 0.48p 0.48p 0.40p 0.48p 0
22/12/2011 0.48p 0.48p 0.40p 0.48p 0
21/12/2011 0.48p 0.48p 0.40p 0.48p 0
20/12/2011 0.48p 0.48p 0.40p 0.48p 0
19/12/2011 0.48p 0.48p 0.40p 0.48p 0
16/12/2011 0.48p 0.48p 0.40p 0.48p 0
15/12/2011 0.48p 0.48p 0.40p 0.48p 0
14/12/2011 0.48p 0.48p 0.40p 0.48p 100000
13/12/2011 0.48p 0.48p 0.45p 0.48p 0
12/12/2011 0.48p 0.48p 0.45p 0.48p 0
09/12/2011 0.48p 0.48p 0.45p 0.48p 0
08/12/2011 0.48p 0.48p 0.45p 0.48p 0
07/12/2011 0.48p 0.48p 0.45p 0.48p 0
06/12/2011 0.48p 0.48p 0.45p 0.48p 100000
05/12/2011 0.48p 0.48p 0.40p 0.48p 332358
02/12/2011 0.48p 0.48p 0.45p 0.48p 0
01/12/2011 0.48p 0.48p 0.45p 0.48p 0
30/11/2011 0.48p 0.48p 0.45p 0.48p 22666
29/11/2011 0.48p 0.48p 0.45p 0.48p 0
28/11/2011 0.48p 0.48p 0.45p 0.48p 0
25/11/2011 0.48p 0.48p 0.45p 0.48p 0
24/11/2011 0.48p 0.48p 0.45p 0.48p 0
23/11/2011 0.48p 0.48p 0.45p 0.48p 0
22/11/2011 0.48p 0.48p 0.45p 0.48p 0
21/11/2011 0.48p 0.48p 0.45p 0.48p 63693
18/11/2011 0.48p 0.48p 0.42p 0.48p 0
17/11/2011 0.48p 0.48p 0.42p 0.48p 0
16/11/2011 0.48p 0.48p 0.42p 0.48p 0
15/11/2011 0.48p 0.48p 0.42p 0.48p 0
14/11/2011 0.48p 0.48p 0.42p 0.48p 0
11/11/2011 0.48p 0.48p 0.42p 0.48p 113089
10/11/2011 0.48p 0.48p 0.45p 0.48p 0
09/11/2011 0.48p 0.48p 0.45p 0.48p 0
08/11/2011 0.48p 0.48p 0.45p 0.48p 0
07/11/2011 0.48p 0.48p 0.45p 0.48p 22148
04/11/2011 0.48p 0.48p 0.45p 0.48p 0
03/11/2011 0.48p 0.48p 0.45p 0.48p 0
02/11/2011 0.48p 0.48p 0.45p 0.48p 0
01/11/2011 0.48p 0.48p 0.45p 0.48p 40000
31/10/2011 0.48p 0.48p 0.40p 0.48p 0
28/10/2011 0.48p 0.48p 0.40p 0.48p 0
27/10/2011 0.48p 0.48p 0.40p 0.48p 0
26/10/2011 0.48p 0.48p 0.40p 0.48p 0
25/10/2011 0.48p 0.48p 0.40p 0.48p 200000
24/10/2011 0.48p 0.49p 0.48p 0.48p 56753
21/10/2011 0.48p 0.48p 0.45p 0.48p 30525
20/10/2011 0.48p 0.48p 0.45p 0.48p 60000
19/10/2011 0.55p 0.55p 0.40p 0.48p 582671
18/10/2011 0.55p 0.55p 0.45p 0.55p 0
17/10/2011 0.55p 0.55p 0.45p 0.55p 0
14/10/2011 0.55p 0.55p 0.45p 0.55p 500000
13/10/2011 0.58p 0.58p 0.50p 0.55p 0
12/10/2011 0.58p 0.58p 0.50p 0.58p 70768
11/10/2011 0.58p 0.60p 0.48p 0.58p 0
10/10/2011 0.58p 0.60p 0.48p 0.58p 0
07/10/2011 0.58p 0.60p 0.48p 0.58p 0
06/10/2011 0.58p 0.60p 0.48p 0.58p 0
05/10/2011 0.48p 0.60p 0.48p 0.58p 0
04/10/2011 0.60p 0.60p 0.48p 0.48p 150000
03/10/2011 0.60p 0.60p 0.57p 0.60p 0
30/09/2011 0.60p 0.60p 0.57p 0.60p 0
29/09/2011 0.60p 0.60p 0.57p 0.60p 0
28/09/2011 0.60p 0.60p 0.57p 0.60p 0
27/09/2011 0.60p 0.60p 0.57p 0.60p 0
26/09/2011 0.60p 0.60p 0.57p 0.60p 40000
23/09/2011 0.60p 0.65p 0.60p 0.60p 63282
22/09/2011 0.63p 0.63p 0.50p 0.60p 950400
21/09/2011 0.63p 0.63p 0.60p 0.63p 6310
20/09/2011 0.63p 0.63p 0.60p 0.63p 100000
19/09/2011 0.63p 0.63p 0.63p 0.63p 0
16/09/2011 0.63p 0.63p 0.63p 0.63p 0
15/09/2011 0.63p 0.63p 0.63p 0.63p 0
14/09/2011 0.63p 0.63p 0.60p 0.63p 61238
13/09/2011 0.63p 0.63p 0.60p 0.63p 61238
12/09/2011 0.63p 0.63p 0.60p 0.63p 61238
09/09/2011 0.63p 0.63p 0.60p 0.63p 150000
08/09/2011 0.63p 0.63p 0.60p 0.63p 256310
07/09/2011 0.63p 0.65p 0.60p 0.63p 0
06/09/2011 0.63p 0.65p 0.60p 0.63p 0
05/09/2011 0.63p 0.65p 0.60p 0.63p 0
02/09/2011 0.63p 0.65p 0.60p 0.63p 0
01/09/2011 0.65p 0.65p 0.60p 0.63p 560000
31/08/2011 0.65p 0.65p 0.51p 0.65p 500000
30/08/2011 0.63p 0.70p 0.61p 0.65p 310000
26/08/2011 0.60p 0.65p 0.60p 0.63p 641470
25/08/2011 0.60p 0.60p 0.54p 0.60p 350000
24/08/2011 0.60p 0.63p 0.60p 0.60p 0
23/08/2011 0.60p 0.63p 0.60p 0.60p 0
22/08/2011 0.60p 0.63p 0.60p 0.60p 0
19/08/2011 0.60p 0.63p 0.60p 0.60p 0
18/08/2011 0.60p 0.63p 0.60p 0.60p 100000
17/08/2011 0.45p 0.60p 0.44p 0.58p 1012154
16/08/2011 0.55p 0.55p 0.55p 0.55p 0
15/08/2011 0.55p 0.55p 0.55p 0.55p 0
12/08/2011 0.55p 0.55p 0.55p 0.55p 0
11/08/2011 0.55p 0.55p 0.55p 0.55p 0
10/08/2011 0.55p 0.55p 0.54p 0.55p 132358
09/08/2011 0.65p 0.65p 0.50p 0.55p 445880
08/08/2011 0.65p 0.65p 0.65p 0.65p 0
05/08/2011 0.68p 0.68p 0.65p 0.65p 0
04/08/2011 0.68p 0.68p 0.68p 0.68p 0
03/08/2011 0.68p 0.68p 0.68p 0.68p 0
02/08/2011 0.68p 0.68p 0.68p 0.68p 0
01/08/2011 0.68p 0.68p 0.68p 0.68p 0
29/07/2011 0.68p 0.68p 0.60p 0.68p 0
28/07/2011 0.68p 0.68p 0.60p 0.68p 128443
27/07/2011 0.70p 0.70p 0.60p 0.68p 43000
26/07/2011 0.70p 0.77p 0.70p 0.70p 0
25/07/2011 0.73p 0.77p 0.70p 0.70p 0
22/07/2011 0.75p 0.77p 0.73p 0.73p 0
21/07/2011 0.75p 0.77p 0.75p 0.75p 0
20/07/2011 0.75p 0.77p 0.75p 0.75p 128443
19/07/2011 0.75p 0.75p 0.71p 0.75p 0
18/07/2011 0.75p 0.75p 0.71p 0.75p 351484
15/07/2011 0.75p 0.75p 0.73p 0.75p 138349
14/07/2011 0.70p 0.78p 0.70p 0.75p 1154265
13/07/2011 0.70p 0.70p 0.70p 0.70p 69078
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

*Close Price adjusted for both dividends and splits