1. Share Prices

  2. Mediazest PLC (MDZ)

0.09p-0.01 (-12.50%)05 Nov 2025, 13:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mediazest PLC Trades

DateTimePriceQuantityValue
Nov 5, 202511:26:540.09p15,000,000£12,750.00
Nov 5, 202511:31:400.09p3,000,000£2,700.00
Nov 5, 202511:31:330.09p3,000,000£2,700.00
Nov 5, 202511:16:470.09p3,296,704£3,000.00
Nov 3, 202510:18:040.09p5,000,000£4,560.00
Nov 3, 202510:17:480.09p2,000,000£1,832.00
Nov 3, 202510:11:400.11p1,296,296£1,400.00
Nov 3, 202508:44:470.10p2,500,000£2,500.00
Nov 3, 202508:32:200.10p2,500,000£2,500.00
Nov 3, 202508:25:000.09p245,845£221.75
Nov 3, 202508:21:400.10p2,500,000£2,500.00
Oct 31, 202515:38:570.10p210£0.21
Oct 31, 202515:30:520.10p3,048,780£3,000.00
Oct 31, 202515:08:350.10p5,000,000£4,850.00
Oct 31, 202515:05:510.09p5,000,000£4,500.00
Oct 31, 202515:04:330.09p1,500,000£1,318.50
Oct 31, 202514:27:390.09p2,500,000£2,197.50
Oct 31, 202514:24:520.09p1,000,000£880.00
Oct 30, 202515:24:580.08p100,000£80.00
Oct 30, 202514:06:400.08p30,000£24.00
Oct 30, 202514:05:520.08p600,000£492.00
Oct 30, 202513:50:190.09p341£0.30
Oct 30, 202513:47:590.09p500£0.44
Oct 29, 202508:36:030.09p113,636£100.00
Oct 29, 202508:32:070.09p113,636£100.00
Oct 28, 202514:46:360.08p500,000£410.00
Oct 28, 202513:22:010.09p382,094£325.16
Oct 28, 202510:05:070.09p1,082£0.97
Oct 28, 202510:01:180.09p133£0.12
Oct 28, 202508:34:100.09p411£0.37
Oct 22, 202515:18:590.09p500,000£425.00
Oct 22, 202515:17:090.09p3,500,000£3,171.00
Oct 22, 202515:17:090.09p3,500,000£3,171.00
Oct 22, 202514:28:430.09p3,750,000£3,399.38
Oct 22, 202514:24:550.10p2,175,142£2,066.38
Oct 22, 202511:08:510.09p111,110£100.72
Oct 22, 202508:35:140.09p5,555£5.00
Oct 22, 202508:31:170.09p14,645£13.18
Oct 21, 202515:14:390.10p500,000£498.00
Oct 21, 202512:23:540.09p402£0.34
Oct 21, 202508:30:180.10p1,500£1.50
Oct 20, 202515:12:450.10p500,000£485.00
Oct 20, 202508:44:120.10p2,000£2.00
Oct 20, 202508:32:120.10p1,080£1.08
Oct 20, 202508:02:080.09p4,500,000£4,185.00
Oct 20, 202508:02:070.09p500,000£465.00
Oct 17, 202516:00:290.09p108,108£100.00
Oct 17, 202511:41:330.08p1,906,613£1,572.96
Oct 17, 202508:23:220.09p3,000,000£2,700.00
Oct 16, 202514:54:060.09p328,899£297.98

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54