Skip to main content
logo
MediaZest plc (AIM:MDZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0785
-0.0015 (-1.88%)
Aug 13, 2025, 8:47 AM GMT+1

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.080.080.080.080.08-1.88%16,000,000
Aug 12, 20250.080.080.080.080.08--
Aug 11, 20250.080.080.080.080.08-4,052,795
Aug 8, 20250.080.090.080.080.08-1,117,658
Aug 7, 20250.090.090.080.080.08-1,115,542
Aug 6, 20250.070.090.070.080.08-4,581,499
Aug 5, 20250.090.090.080.080.08-1,140,000
Aug 4, 20250.090.090.080.080.08-300,000
Aug 1, 20250.080.090.080.080.086.67%12,385,042
Jul 31, 20250.070.080.070.080.08-6.25%5,291,542
Jul 30, 20250.080.080.080.080.08--
Jul 29, 20250.080.090.070.080.08-5.88%1,757,937
Jul 28, 20250.080.090.080.090.09-388
Jul 25, 20250.090.090.090.090.09-27,887
Jul 24, 20250.080.090.080.090.09-3,000,176
Jul 23, 20250.090.090.090.090.09-7,049,434
Jul 22, 20250.080.090.080.090.09-1,637,939
Jul 21, 20250.080.090.080.090.09-487,815
Jul 18, 20250.090.090.080.090.09-10,233,788
Jul 17, 20250.090.090.080.090.09-785,817
Jul 16, 20250.080.090.080.090.09-11,753,265
Jul 15, 20250.090.090.080.090.09-9,004,000
Jul 14, 20250.080.090.080.090.09-172,651
Jul 11, 20250.090.090.080.090.09-1,980
Jul 10, 20250.090.090.090.090.09--
Jul 9, 20250.080.090.080.090.09-8,560,798
Jul 8, 20250.080.090.080.090.09-36,774
Jul 7, 20250.100.110.080.090.096.25%45,950,123
Jul 4, 20250.080.090.070.080.08-3.03%4,466,477
Jul 3, 20250.090.090.080.080.08-1,644,786
Jul 2, 20250.080.080.080.080.08-1,018,031
Jul 1, 20250.090.090.080.080.08-3,864,378
Jun 30, 20250.070.090.070.080.0832.00%89,310,761
Jun 27, 20250.070.070.060.060.06-10.71%8,396,601
Jun 26, 20250.070.070.070.070.07-380,309
Jun 25, 20250.080.080.070.070.07-6.67%9,251,973
Jun 24, 20250.080.080.080.080.08-6.25%16,339,492
Jun 23, 20250.070.080.070.080.0810.34%31,813,580
Jun 20, 20250.070.070.070.070.07-2,957,667
Jun 19, 20250.080.080.070.070.07-2,519
Jun 18, 20250.080.080.070.070.07-137,840
Jun 17, 20250.070.070.070.070.07--
Jun 16, 20250.070.070.070.070.07-480,187
Jun 13, 20250.070.070.070.070.07-1,963,240
Jun 12, 20250.070.080.070.070.07-5,845
Jun 11, 20250.070.070.070.070.07--
Jun 10, 20250.080.080.070.070.07-38,214
Jun 9, 20250.080.080.070.070.0711.54%69,728,749
Jun 6, 20250.070.070.070.070.07-135,142
Jun 5, 20250.070.070.070.070.07-193