Mediazest Plc (MDZ)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 6.89655172414 | 0.0725 | 0.0775 | 0.0725 | 510824 | 0.07698954 | DE |
| 4 | 0.0025 | 3.33333333333 | 0.075 | 0.0825 | 0.0725 | 1639705 | 0.07577491 | DE |
| 12 | 0.0025 | 3.33333333333 | 0.075 | 0.085 | 0.07 | 1658616 | 0.07665128 | DE |
| 26 | 0.015 | 24 | 0.0625 | 0.1025 | 0.0475 | 2335190 | 0.07575803 | DE |
| 52 | 0.035 | 82.3529411765 | 0.0425 | 0.11 | 0.0375 | 3776892 | 0.07021344 | DE |
| 156 | -0.0125 | -13.8888888889 | 0.09 | 0.11 | 0.035 | 3668095 | 0.06544162 | DE |
| 260 | 0.0225 | 40.9090909091 | 0.055 | 0.175 | 0.0175 | 7984075 | 0.07561283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731346200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 3792840 |
| 1731087000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731000600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 250000 |
| 1730914200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 87795 |
| 1730827800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1343055 |
| 1730741400 | 0.075 | -0.0025 | -3.23 | 0.0775 | 0.0775 | 0.075 | 2500000 |
| 1730482200 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 29711 |
| 1730395800 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1730309400 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 700000 |
| 1730223000 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1730136600 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1729873800 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1729787400 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 381659 |
| 1729701000 | 0.0775 | 0.005 | 6.90 | 0.0725 | 0.0775 | 0.0725 | 4461694 |
| 1729614600 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 45000 |
| 1729528200 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 1291 |
| 1729269000 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1729182600 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1729096200 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1729009800 | 0.0725 | -0.0075 | -9.38 | 0.075 | 0.075 | 0.07 | 3000027 |
| 1728923400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 56941 |
| 1728664200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1728577800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1728491400 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 17721269 |
| 1728405000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1728318600 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 7500000 |
| 1728059400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727973000 | 0.07 | -0.0025 | -3.45 | 0.0725 | 0.0725 | 0.07 | 1341758 |
| 1727886600 | 0.0725 | -0.0025 | -3.33 | 0.075 | 0.075 | 0.0725 | 8861517 |
| 1727800200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 442377 |
| 1727713800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1727454600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 100000 |
| 1727368200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
