Mediazest Plc (MDZ)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0075 | 12 | 0.0625 | 0.07 | 0.0625 | 567009 | 0.06480492 | DE |
| 4 | -0.01 | -12.5 | 0.08 | 0.0825 | 0.0625 | 1364916 | 0.07566656 | DE |
| 12 | -0.005 | -6.66666666667 | 0.075 | 0.0825 | 0.0625 | 1311249 | 0.07627188 | DE |
| 26 | -0.0075 | -9.67741935484 | 0.0775 | 0.095 | 0.0625 | 1416892 | 0.07728529 | DE |
| 52 | 0.01 | 16.6666666667 | 0.06 | 0.11 | 0.0475 | 3010592 | 0.07795703 | DE |
| 156 | -0.0175 | -20 | 0.0875 | 0.11 | 0.035 | 3556990 | 0.06451819 | DE |
| 260 | 0.03 | 75 | 0.04 | 0.175 | 0.0175 | 8016209 | 0.07614857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 433773 |
| 1739208600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 150082 |
| 1738949400 | 0.065 | 0.0025 | 4.00 | 0.0625 | 0.065 | 0.0625 | 1162422 |
| 1738863000 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 158 |
| 1738776600 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0625 | 0.0625 | 1088608 |
| 1738690200 | 0.0625 | -0.0075 | -10.71 | 0.07 | 0.07 | 0.0625 | 2500000 |
| 1738603800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2500000 |
| 1738344600 | 0.07 | -0.0075 | -9.68 | 0.0775 | 0.0775 | 0.0675 | 1930751 |
| 1738258200 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 6493 |
| 1738171800 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1738085400 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 402 |
| 1737999000 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 1350000 |
| 1737739800 | 0.0775 | -0.0025 | -3.13 | 0.08 | 0.08 | 0.0775 | 4498955 |
| 1737653400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737567000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 33987 |
| 1737480600 | 0.08 | -0.0025 | -3.03 | 0.0825 | 0.0825 | 0.08 | 650586 |
| 1737394200 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 783869 |
| 1737135000 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 8235 |
| 1737048600 | 0.0825 | 0.0025 | 3.13 | 0.08 | 0.0825 | 0.08 | 10200000 |
| 1736962200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1736875800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10 |
| 1736789400 | 0.08 | 0.0025 | 3.23 | 0.0825 | 0.0825 | 0.08 | 6486323 |
| 1736530200 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1736443800 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1736357400 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 5 |
| 1736271000 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 6000000 |
| 1736184600 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 1605904 |
| 1735925400 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1735839000 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 5 |
| 1735666200 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1735579800 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1735320600 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1735061400 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 670014 |
| 1734975000 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 1021897 |
| 1734715800 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 13368 |
| 1734629400 | 0.0775 | 0.005 | 6.90 | 0.0725 | 0.0775 | 0.0725 | 1258097 |
| 1734543000 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1734456600 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 260756 |
| 1734370200 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 2366836 |
| 1734111000 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 135988 |
| 1734024600 | 0.0725 | 0 | 0.00 | 0.075 | 0.075 | 0.0725 | 2693724 |
| 1733938200 | 0.0725 | -0.01 | -12.12 | 0.0825 | 0.0825 | 0.0725 | 11666666 |
| 1733851800 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 5165447 |
| 1733765400 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
| 1733506200 | 0.0825 | 0.0025 | 3.13 | 0.08 | 0.0825 | 0.08 | 2000000 |
| 1733419800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1358667 |
| 1733333400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 390952 |
| 1733247000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 0 |
| 1733160600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732901400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 4461694 |
| 1732815000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732728600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732642200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732555800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732296600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 598898 |
| 1732210200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732123800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1732037400 | 0.075 | -0.01 | -11.76 | 0.085 | 0.085 | 0.075 | 5200000 |
| 1731951000 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.085 | 7257272 |
| 1731691800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1291 |
| 1731605400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 645994 |
| 1731519000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731432600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 502500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
