Bezant Resources (BZT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bezant Resources

Date Open High Low Close* Volume
18/04/2024 0.02p 0.02p 0.02p 0.02p 9097294
17/04/2024 0.02p 0.02p 0.02p 0.02p 115427816
16/04/2024 0.02p 0.02p 0.02p 0.02p 145699680
15/04/2024 0.02p 0.02p 0.02p 0.02p 102010384
12/04/2024 0.02p 0.02p 0.02p 0.02p 125101056
11/04/2024 0.02p 0.02p 0.02p 0.02p 4782070
10/04/2024 0.02p 0.02p 0.02p 0.02p 93605248
09/04/2024 0.02p 0.02p 0.02p 0.02p 23974560
08/04/2024 0.02p 0.02p 0.02p 0.02p 43017568
05/04/2024 0.02p 0.02p 0.02p 0.02p 9601914
04/04/2024 0.02p 0.02p 0.02p 0.02p 48524316
03/04/2024 0.02p 0.02p 0.02p 0.02p 14099458
02/04/2024 0.02p 0.02p 0.02p 0.02p 13182601
28/03/2024 0.02p 0.02p 0.02p 0.02p 75130088
27/03/2024 0.02p 0.02p 0.02p 0.02p 8251498
26/03/2024 0.02p 0.03p 0.02p 0.02p 46852020
25/03/2024 0.02p 0.02p 0.02p 0.02p 7310797
22/03/2024 0.02p 0.02p 0.02p 0.02p 12528759
21/03/2024 0.02p 0.03p 0.02p 0.02p 34343524
20/03/2024 0.02p 0.02p 0.02p 0.02p 65239492
19/03/2024 0.02p 0.03p 0.02p 0.02p 21875588
18/03/2024 0.02p 0.03p 0.02p 0.02p 20942472
15/03/2024 0.02p 0.02p 0.02p 0.02p 17753050
14/03/2024 0.02p 0.03p 0.02p 0.02p 36933948
13/03/2024 0.02p 0.03p 0.02p 0.02p 35947152
12/03/2024 0.02p 0.03p 0.02p 0.02p 14141530
11/03/2024 0.02p 0.03p 0.02p 0.02p 89018088
08/03/2024 0.02p 0.02p 0.02p 0.02p 1704269
07/03/2024 0.02p 0.02p 0.02p 0.02p 8737459
06/03/2024 0.02p 0.03p 0.02p 0.02p 9370581
05/03/2024 0.02p 0.03p 0.02p 0.02p 23003252
04/03/2024 0.02p 0.03p 0.02p 0.02p 317335
01/03/2024 0.02p 0.03p 0.02p 0.02p 16315640
29/02/2024 0.02p 0.02p 0.02p 0.02p 5722597
28/02/2024 0.03p 0.03p 0.02p 0.02p 12178702
27/02/2024 0.03p 0.03p 0.02p 0.03p 16894436
26/02/2024 0.03p 0.03p 0.02p 0.03p 15176224
23/02/2024 0.03p 0.03p 0.02p 0.03p 10768983
22/02/2024 0.03p 0.03p 0.02p 0.03p 13454413
21/02/2024 0.02p 0.03p 0.02p 0.03p 76461608
20/02/2024 0.02p 0.02p 0.02p 0.02p 38404072
19/02/2024 0.02p 0.03p 0.02p 0.02p 13262174
16/02/2024 0.02p 0.02p 0.02p 0.02p 22769900
15/02/2024 0.02p 0.02p 0.02p 0.02p 5581104
14/02/2024 0.02p 0.02p 0.02p 0.02p 13949027
13/02/2024 0.02p 0.02p 0.02p 0.02p 25347732
12/02/2024 0.02p 0.02p 0.02p 0.02p 20143484
09/02/2024 0.02p 0.02p 0.02p 0.02p 70091760
08/02/2024 0.02p 0.02p 0.02p 0.02p 31486400
07/02/2024 0.02p 0.02p 0.02p 0.02p 131688952
06/02/2024 0.02p 0.02p 0.02p 0.02p 2439839
05/02/2024 0.02p 0.02p 0.02p 0.02p 47504232
02/02/2024 0.02p 0.02p 0.02p 0.02p 50746944
01/02/2024 0.02p 0.02p 0.02p 0.02p 2160606
31/01/2024 0.02p 0.02p 0.02p 0.02p 1170199
30/01/2024 0.02p 0.03p 0.02p 0.02p 15959405
29/01/2024 0.02p 0.03p 0.02p 0.02p 4907304
26/01/2024 0.02p 0.03p 0.02p 0.02p 8430181
25/01/2024 0.02p 0.02p 0.02p 0.02p 20329540
24/01/2024 0.02p 0.03p 0.02p 0.02p 204283168
23/01/2024 0.02p 0.03p 0.02p 0.02p 587439
22/01/2024 0.02p 0.03p 0.02p 0.02p 21311072
19/01/2024 0.02p 0.03p 0.02p 0.02p 21336572
18/01/2024 0.02p 0.03p 0.02p 0.02p 2333970
17/01/2024 0.02p 0.02p 0.02p 0.02p 2159439
16/01/2024 0.02p 0.03p 0.02p 0.02p 61281248
15/01/2024 0.02p 0.03p 0.02p 0.02p 15012227
12/01/2024 0.02p 0.02p 0.02p 0.02p 100767424
11/01/2024 0.02p 0.03p 0.02p 0.02p 2248952
10/01/2024 0.02p 0.02p 0.02p 0.02p 15373554
09/01/2024 0.02p 0.03p 0.02p 0.02p 5477839
08/01/2024 0.02p 0.03p 0.02p 0.02p 16785914
05/01/2024 0.02p 0.02p 0.02p 0.02p 20923748
04/01/2024 0.02p 0.02p 0.02p 0.02p 4042663
03/01/2024 0.02p 0.02p 0.02p 0.02p 790293
02/01/2024 0.02p 0.02p 0.02p 0.02p 16423269
29/12/2023 0.02p 0.02p 0.02p 0.02p 1868671
28/12/2023 0.02p 0.02p 0.02p 0.02p 11185558
27/12/2023 0.02p 0.02p 0.02p 0.02p 4444230
22/12/2023 0.02p 0.02p 0.02p 0.02p 9173813
21/12/2023 0.02p 0.02p 0.02p 0.02p 84770472
20/12/2023 0.02p 0.02p 0.02p 0.02p 56744432
19/12/2023 0.02p 0.02p 0.02p 0.02p 7522593
18/12/2023 0.02p 0.02p 0.02p 0.02p 6065102
15/12/2023 0.02p 0.02p 0.02p 0.02p 14041888
14/12/2023 0.02p 0.02p 0.02p 0.02p 236759856
13/12/2023 0.02p 0.02p 0.02p 0.02p 5210230
12/12/2023 0.02p 0.03p 0.02p 0.02p 12700042
11/12/2023 0.02p 0.03p 0.02p 0.02p 3412426
08/12/2023 0.02p 0.03p 0.02p 0.02p 6570057
07/12/2023 0.02p 0.03p 0.02p 0.02p 3989077
06/12/2023 0.02p 0.03p 0.02p 0.02p 1956798
05/12/2023 0.02p 0.03p 0.02p 0.02p 95888152
04/12/2023 0.03p 0.03p 0.02p 0.02p 202018224
01/12/2023 0.04p 0.04p 0.03p 0.04p 870648
30/11/2023 0.04p 0.04p 0.03p 0.04p 300709
29/11/2023 0.04p 0.04p 0.03p 0.04p 436905
28/11/2023 0.04p 0.04p 0.03p 0.04p 1697318
27/11/2023 0.04p 0.04p 0.03p 0.04p 17265304
24/11/2023 0.03p 0.04p 0.03p 0.03p 85496832
23/11/2023 0.03p 0.03p 0.03p 0.03p 1857395
22/11/2023 0.03p 0.03p 0.03p 0.03p 558636
21/11/2023 0.03p 0.03p 0.03p 0.03p 11932971
20/11/2023 0.03p 0.03p 0.03p 0.03p 12958864
17/11/2023 0.03p 0.03p 0.03p 0.03p 898817
16/11/2023 0.03p 0.04p 0.03p 0.03p 9450745
15/11/2023 0.03p 0.03p 0.03p 0.03p 4483984
14/11/2023 0.03p 0.04p 0.03p 0.03p 6956869
13/11/2023 0.03p 0.04p 0.03p 0.04p 5632333
10/11/2023 0.03p 0.03p 0.03p 0.03p 4280006
09/11/2023 0.03p 0.03p 0.03p 0.03p 3862805
08/11/2023 0.03p 0.03p 0.03p 0.03p 892295
07/11/2023 0.03p 0.04p 0.03p 0.03p 12787558
06/11/2023 0.03p 0.03p 0.03p 0.03p 7537661
03/11/2023 0.03p 0.04p 0.03p 0.03p 9122869
02/11/2023 0.03p 0.04p 0.03p 0.03p 2715743
01/11/2023 0.03p 0.04p 0.03p 0.03p 5871018
31/10/2023 0.03p 0.04p 0.03p 0.03p 1373749
30/10/2023 0.03p 0.03p 0.03p 0.03p 35893
27/10/2023 0.03p 0.04p 0.03p 0.03p 47075132
26/10/2023 0.03p 0.03p 0.03p 0.03p 1147
25/10/2023 0.03p 0.03p 0.03p 0.03p 2181764
24/10/2023 0.03p 0.03p 0.03p 0.03p 2216253
23/10/2023 0.03p 0.03p 0.03p 0.03p 3402919
20/10/2023 0.03p 0.03p 0.03p 0.03p 2538667
19/10/2023 0.03p 0.03p 0.03p 0.03p 266284
18/10/2023 0.03p 0.03p 0.03p 0.03p 2330761
17/10/2023 0.03p 0.03p 0.03p 0.03p 1415361
16/10/2023 0.03p 0.03p 0.03p 0.03p 10138174
13/10/2023 0.03p 0.03p 0.03p 0.03p 23775508
12/10/2023 0.03p 0.03p 0.03p 0.03p 3249442
11/10/2023 0.03p 0.03p 0.03p 0.03p 7312341
10/10/2023 0.03p 0.03p 0.03p 0.03p 3068002
09/10/2023 0.03p 0.03p 0.03p 0.03p 4168985
06/10/2023 0.03p 0.03p 0.03p 0.03p 13756219
05/10/2023 0.03p 0.03p 0.03p 0.03p 8835341
04/10/2023 0.03p 0.03p 0.03p 0.03p 17437142
03/10/2023 0.03p 0.04p 0.03p 0.03p 92985712
02/10/2023 0.03p 0.04p 0.03p 0.03p 42558968
29/09/2023 0.03p 0.04p 0.03p 0.03p 41093436
28/09/2023 0.03p 0.03p 0.03p 0.03p 41339240
27/09/2023 0.04p 0.04p 0.03p 0.03p 18736296
26/09/2023 0.04p 0.04p 0.03p 0.04p 5947774
25/09/2023 0.04p 0.04p 0.03p 0.04p 4899742
22/09/2023 0.04p 0.04p 0.03p 0.04p 6859571
21/09/2023 0.04p 0.04p 0.03p 0.04p 7769174
20/09/2023 0.04p 0.04p 0.03p 0.04p 14990521
19/09/2023 0.04p 0.04p 0.03p 0.04p 17219336
18/09/2023 0.04p 0.04p 0.03p 0.04p 13370808
15/09/2023 0.04p 0.04p 0.03p 0.04p 26853928
14/09/2023 0.04p 0.04p 0.03p 0.04p 4333241
13/09/2023 0.04p 0.04p 0.03p 0.04p 26538468
12/09/2023 0.04p 0.04p 0.03p 0.04p 10374832
11/09/2023 0.04p 0.04p 0.03p 0.04p 5043026
08/09/2023 0.04p 0.04p 0.03p 0.03p 6051411
07/09/2023 0.04p 0.04p 0.04p 0.04p 23700108
06/09/2023 0.04p 0.04p 0.03p 0.04p 12628534
05/09/2023 0.04p 0.04p 0.03p 0.04p 1494344
04/09/2023 0.04p 0.04p 0.03p 0.04p 7975695
01/09/2023 0.04p 0.04p 0.03p 0.04p 10471067
31/08/2023 0.04p 0.04p 0.03p 0.04p 16204284
30/08/2023 0.04p 0.04p 0.03p 0.04p 14180763
29/08/2023 0.04p 0.04p 0.03p 0.04p 3692636
25/08/2023 0.04p 0.04p 0.03p 0.04p 2011517
24/08/2023 0.04p 0.04p 0.03p 0.04p 7819802
23/08/2023 0.04p 0.04p 0.03p 0.04p 1998639
22/08/2023 0.04p 0.04p 0.03p 0.04p 28004008
21/08/2023 0.04p 0.04p 0.04p 0.04p 13618117
18/08/2023 0.05p 0.05p 0.04p 0.04p 29905548
17/08/2023 0.04p 0.05p 0.04p 0.04p 33813144
16/08/2023 0.04p 0.04p 0.03p 0.04p 6943169
15/08/2023 0.04p 0.04p 0.03p 0.04p 1729528
14/08/2023 0.04p 0.04p 0.03p 0.04p 17261102
11/08/2023 0.04p 0.04p 0.04p 0.04p 9264534
10/08/2023 0.04p 0.04p 0.03p 0.04p 16498523
09/08/2023 0.04p 0.04p 0.03p 0.04p 26826852
08/08/2023 0.04p 0.04p 0.03p 0.03p 13492382
07/08/2023 0.04p 0.04p 0.03p 0.04p 11446318
04/08/2023 0.04p 0.04p 0.03p 0.04p 3375162
03/08/2023 0.04p 0.04p 0.03p 0.04p 7503726
02/08/2023 0.03p 0.04p 0.03p 0.04p 10422605
01/08/2023 0.04p 0.04p 0.03p 0.03p 15102993
31/07/2023 0.04p 0.04p 0.04p 0.04p 4315085
28/07/2023 0.04p 0.04p 0.04p 0.04p 2646037
27/07/2023 0.04p 0.04p 0.04p 0.04p 3372181
26/07/2023 0.04p 0.04p 0.04p 0.04p 10204655
25/07/2023 0.04p 0.05p 0.04p 0.04p 2444727
24/07/2023 0.04p 0.04p 0.04p 0.04p 15125889
21/07/2023 0.04p 0.04p 0.04p 0.04p 14307945
20/07/2023 0.04p 0.04p 0.04p 0.04p 2488734
19/07/2023 0.04p 0.05p 0.04p 0.04p 37315592
18/07/2023 0.04p 0.05p 0.04p 0.04p 7572731
17/07/2023 0.04p 0.05p 0.04p 0.04p 3236405
14/07/2023 0.04p 0.05p 0.04p 0.04p 1094137
13/07/2023 0.04p 0.04p 0.04p 0.04p 8531797
12/07/2023 0.04p 0.05p 0.04p 0.04p 2525514
11/07/2023 0.04p 0.05p 0.04p 0.04p 2768460
10/07/2023 0.04p 0.05p 0.04p 0.04p 15501854
07/07/2023 0.04p 0.05p 0.04p 0.04p 34168544
06/07/2023 0.05p 0.05p 0.04p 0.04p 62522480

*Close Price adjusted for both dividends and splits