Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/11/2018 0.23p 0.23p 0.20p 0.23p 1466280
28/11/2018 0.21p 0.24p 0.20p 0.23p 4000640
27/11/2018 0.23p 0.23p 0.20p 0.21p 7431717
26/11/2018 0.25p 0.25p 0.22p 0.23p 4159613
23/11/2018 0.26p 0.26p 0.23p 0.23p 3780666
22/11/2018 0.26p 0.26p 0.26p 0.26p 0
21/11/2018 0.29p 0.29p 0.25p 0.26p 7228022
20/11/2018 0.30p 0.30p 0.27p 0.29p 1011161
19/11/2018 0.30p 0.30p 0.28p 0.30p 151888
16/11/2018 0.30p 0.30p 0.28p 0.30p 450000
15/11/2018 0.30p 0.30p 0.28p 0.30p 20
14/11/2018 0.30p 0.30p 0.29p 0.30p 445964
13/11/2018 0.31p 0.31p 0.28p 0.30p 912271
12/11/2018 0.31p 0.32p 0.29p 0.31p 1015820
09/11/2018 0.31p 0.31p 0.29p 0.31p 5724622
08/11/2018 0.29p 0.31p 0.29p 0.31p 2959895
07/11/2018 0.28p 0.30p 0.27p 0.29p 2947470
06/11/2018 0.33p 0.33p 0.26p 0.28p 10363148
05/11/2018 0.34p 0.34p 0.31p 0.33p 1765430
02/11/2018 0.33p 0.35p 0.32p 0.34p 9185517
01/11/2018 0.32p 0.33p 0.30p 0.33p 3000678
31/10/2018 0.33p 0.34p 0.31p 0.32p 1945000
30/10/2018 0.34p 0.34p 0.32p 0.33p 1591977
29/10/2018 0.35p 0.36p 0.33p 0.34p 5199258
26/10/2018 0.36p 0.36p 0.35p 0.35p 1350000
25/10/2018 0.36p 0.38p 0.35p 0.36p 3441884
24/10/2018 0.38p 0.38p 0.34p 0.36p 8708635
23/10/2018 0.38p 0.38p 0.36p 0.38p 4013218
22/10/2018 0.32p 0.40p 0.31p 0.38p 24952574
19/10/2018 0.32p 0.33p 0.32p 0.32p 28682
18/10/2018 0.33p 0.33p 0.31p 0.32p 1429316
17/10/2018 0.32p 0.33p 0.30p 0.33p 6046293
16/10/2018 0.34p 0.34p 0.31p 0.32p 947860
15/10/2018 0.34p 0.35p 0.33p 0.34p 2886675
12/10/2018 0.36p 0.36p 0.33p 0.34p 855410
11/10/2018 0.36p 0.36p 0.31p 0.36p 2174990
10/10/2018 0.36p 0.37p 0.35p 0.36p 499601
09/10/2018 0.37p 0.38p 0.34p 0.36p 4464041
08/10/2018 0.38p 0.38p 0.35p 0.37p 1569752
05/10/2018 0.38p 0.38p 0.35p 0.38p 2036254
04/10/2018 0.38p 0.38p 0.35p 0.38p 2168716
03/10/2018 0.34p 0.37p 0.34p 0.36p 2909987
02/10/2018 0.37p 0.38p 0.33p 0.34p 8598393
01/10/2018 0.39p 0.39p 0.35p 0.37p 14654479
28/09/2018 0.37p 0.40p 0.37p 0.39p 14635246
27/09/2018 0.37p 0.39p 0.36p 0.37p 7865905
26/09/2018 0.38p 0.39p 0.36p 0.37p 6816255
25/09/2018 0.40p 0.41p 0.38p 0.38p 1740449
24/09/2018 0.41p 0.41p 0.39p 0.40p 391235
21/09/2018 0.41p 0.41p 0.39p 0.41p 4355745
20/09/2018 0.43p 0.43p 0.38p 0.41p 2000845
19/09/2018 0.42p 0.42p 0.40p 0.42p 2541280
18/09/2018 0.42p 0.42p 0.40p 0.42p 3575226
17/09/2018 0.40p 0.44p 0.40p 0.42p 24786380
14/09/2018 0.40p 0.41p 0.37p 0.40p 2779100
13/09/2018 0.39p 0.40p 0.38p 0.40p 601961
12/09/2018 0.39p 0.39p 0.37p 0.39p 1277000
11/09/2018 0.40p 0.40p 0.38p 0.39p 813383
10/09/2018 0.40p 0.40p 0.40p 0.40p 0
07/09/2018 0.40p 0.42p 0.39p 0.40p 686351
06/09/2018 0.40p 0.40p 0.39p 0.40p 132802
05/09/2018 0.40p 0.42p 0.39p 0.40p 4183930
04/09/2018 0.40p 0.42p 0.39p 0.40p 7337266
03/09/2018 0.40p 0.41p 0.40p 0.40p 3492741
31/08/2018 0.40p 0.41p 0.40p 0.40p 2884649
30/08/2018 0.40p 0.41p 0.39p 0.40p 4868099
29/08/2018 0.37p 0.42p 0.37p 0.40p 8538254
28/08/2018 0.37p 0.37p 0.35p 0.37p 865988
24/08/2018 0.36p 0.38p 0.33p 0.37p 5833930
23/08/2018 0.36p 0.36p 0.34p 0.36p 673099
22/08/2018 0.33p 0.36p 0.33p 0.36p 2220115
21/08/2018 0.34p 0.35p 0.33p 0.33p 4693129
20/08/2018 0.34p 0.34p 0.33p 0.34p 1301357
17/08/2018 0.37p 0.37p 0.34p 0.34p 4341861
16/08/2018 0.38p 0.38p 0.35p 0.37p 3317932
15/08/2018 0.38p 0.39p 0.36p 0.38p 2853637
14/08/2018 0.39p 0.39p 0.37p 0.38p 860000
13/08/2018 0.39p 0.39p 0.39p 0.39p 0
10/08/2018 0.41p 0.41p 0.37p 0.39p 1987190
09/08/2018 0.43p 0.43p 0.38p 0.41p 2031983
08/08/2018 0.43p 0.43p 0.39p 0.43p 540588
07/08/2018 0.43p 0.43p 0.40p 0.43p 293287
06/08/2018 0.43p 0.43p 0.40p 0.43p 265743
03/08/2018 0.43p 0.43p 0.41p 0.43p 489674
02/08/2018 0.43p 0.43p 0.41p 0.43p 189778
01/08/2018 0.42p 0.43p 0.42p 0.43p 762803
31/07/2018 0.42p 0.42p 0.40p 0.42p 5317374
30/07/2018 0.42p 0.42p 0.40p 0.42p 1480791
27/07/2018 0.42p 0.43p 0.42p 0.42p 827074
26/07/2018 0.41p 0.42p 0.40p 0.42p 614337
25/07/2018 0.41p 0.43p 0.40p 0.41p 178604
24/07/2018 0.41p 0.42p 0.41p 0.41p 800909
23/07/2018 0.41p 0.42p 0.39p 0.41p 1479253
20/07/2018 0.41p 0.42p 0.39p 0.41p 2472513
19/07/2018 0.41p 0.41p 0.39p 0.41p 649367
18/07/2018 0.41p 0.42p 0.40p 0.41p 3594206
17/07/2018 0.41p 0.41p 0.39p 0.41p 748557
16/07/2018 0.41p 0.41p 0.39p 0.41p 2292214
13/07/2018 0.41p 0.41p 0.41p 0.41p 538282
12/07/2018 0.41p 0.41p 0.40p 0.41p 711348
11/07/2018 0.41p 0.41p 0.40p 0.41p 1771615
10/07/2018 0.41p 0.41p 0.40p 0.41p 2956701
09/07/2018 0.44p 0.44p 0.39p 0.41p 6055954
06/07/2018 0.44p 0.44p 0.42p 0.44p 1097547
05/07/2018 0.44p 0.44p 0.42p 0.44p 3557191
04/07/2018 0.43p 0.45p 0.42p 0.44p 4519287
03/07/2018 0.43p 0.45p 0.42p 0.43p 1294661
02/07/2018 0.42p 0.43p 0.41p 0.43p 7304113
29/06/2018 0.42p 0.42p 0.40p 0.42p 1534899
28/06/2018 0.42p 0.42p 0.40p 0.42p 881376
27/06/2018 0.42p 0.42p 0.40p 0.42p 314000
26/06/2018 0.42p 0.42p 0.40p 0.42p 254473
25/06/2018 0.43p 0.43p 0.40p 0.42p 1327828
22/06/2018 0.43p 0.43p 0.40p 0.43p 2116098
21/06/2018 0.44p 0.44p 0.41p 0.43p 479779
20/06/2018 0.44p 0.44p 0.41p 0.44p 1740878
19/06/2018 0.44p 0.45p 0.42p 0.44p 2623957
18/06/2018 0.44p 0.44p 0.43p 0.44p 2369517
15/06/2018 0.44p 0.45p 0.43p 0.44p 4815521
14/06/2018 0.44p 0.45p 0.43p 0.44p 3336051
13/06/2018 0.44p 0.45p 0.43p 0.44p 4673859
12/06/2018 0.45p 0.45p 0.42p 0.44p 8309400
11/06/2018 0.45p 0.47p 0.42p 0.45p 2869334
08/06/2018 0.45p 0.45p 0.43p 0.45p 1313006
07/06/2018 0.45p 0.47p 0.43p 0.45p 2009241
06/06/2018 0.45p 0.47p 0.43p 0.45p 5069877
05/06/2018 0.43p 0.47p 0.43p 0.45p 18961796
04/06/2018 0.43p 0.45p 0.41p 0.43p 18544046
01/06/2018 0.43p 0.45p 0.41p 0.43p 32916900
31/05/2018 0.37p 0.45p 0.34p 0.43p 178452368
30/05/2018 0.48p 0.48p 0.40p 0.44p 9717329
29/05/2018 0.47p 0.51p 0.45p 0.48p 23658464
25/05/2018 0.47p 0.47p 0.43p 0.47p 456523
24/05/2018 0.47p 0.47p 0.43p 0.47p 1798976
23/05/2018 0.47p 0.47p 0.43p 0.47p 3302419
22/05/2018 0.47p 0.47p 0.43p 0.47p 1425756
21/05/2018 0.47p 0.47p 0.43p 0.47p 1248247
18/05/2018 0.47p 0.47p 0.43p 0.47p 5263193
17/05/2018 0.47p 0.47p 0.46p 0.47p 2167957
16/05/2018 0.47p 0.47p 0.43p 0.47p 688787
15/05/2018 0.47p 0.47p 0.43p 0.47p 1847173
14/05/2018 0.47p 0.47p 0.44p 0.47p 9569930
11/05/2018 0.47p 0.47p 0.44p 0.47p 10973212
10/05/2018 0.43p 0.48p 0.43p 0.47p 11558366
09/05/2018 0.42p 0.42p 0.42p 0.42p 1012047
08/05/2018 0.44p 0.44p 0.41p 0.42p 1515224
04/05/2018 0.44p 0.44p 0.41p 0.44p 7665050
03/05/2018 0.40p 0.44p 0.40p 0.44p 9827035
02/05/2018 0.40p 0.42p 0.38p 0.40p 2957856
01/05/2018 0.43p 0.43p 0.40p 0.41p 203759
30/04/2018 0.43p 0.43p 0.41p 0.43p 708329
27/04/2018 0.43p 0.43p 0.41p 0.43p 200000
26/04/2018 0.43p 0.44p 0.40p 0.43p 2691778
25/04/2018 0.43p 0.43p 0.41p 0.43p 1265473
24/04/2018 0.43p 0.43p 0.43p 0.43p 238085
23/04/2018 0.42p 0.45p 0.42p 0.43p 14728291
20/04/2018 0.42p 0.42p 0.40p 0.42p 861180
19/04/2018 0.42p 0.42p 0.42p 0.42p 0
18/04/2018 0.39p 0.42p 0.39p 0.42p 1201231
17/04/2018 0.39p 0.40p 0.38p 0.39p 2216962
16/04/2018 0.42p 0.42p 0.38p 0.39p 6489393
13/04/2018 0.42p 0.43p 0.40p 0.42p 1515500
12/04/2018 0.42p 0.42p 0.40p 0.42p 236694
11/04/2018 0.42p 0.42p 0.41p 0.42p 2374002
10/04/2018 0.42p 0.42p 0.42p 0.42p 100000
09/04/2018 0.42p 0.43p 0.41p 0.42p 1798591
06/04/2018 0.42p 0.42p 0.42p 0.42p 6162844
05/04/2018 0.42p 0.42p 0.40p 0.42p 1687
04/04/2018 0.42p 0.42p 0.40p 0.42p 81586
03/04/2018 0.41p 0.42p 0.40p 0.42p 328463
29/03/2018 0.41p 0.41p 0.41p 0.41p 0
28/03/2018 0.41p 0.42p 0.41p 0.41p 0
27/03/2018 0.42p 0.42p 0.40p 0.42p 270000
26/03/2018 0.42p 0.42p 0.40p 0.42p 300000
23/03/2018 0.42p 0.42p 0.40p 0.42p 2550
22/03/2018 0.42p 0.42p 0.40p 0.42p 873333
21/03/2018 0.42p 0.42p 0.40p 0.42p 729518
20/03/2018 0.42p 0.42p 0.41p 0.42p 460276
19/03/2018 0.41p 0.42p 0.41p 0.42p 981682
16/03/2018 0.41p 0.42p 0.41p 0.41p 452719
15/03/2018 0.41p 0.42p 0.40p 0.41p 8183640
14/03/2018 0.41p 0.41p 0.40p 0.41p 894524
13/03/2018 0.45p 0.45p 0.40p 0.41p 5719832
12/03/2018 0.45p 0.45p 0.42p 0.45p 1030000
09/03/2018 0.45p 0.46p 0.42p 0.45p 176712
08/03/2018 0.45p 0.46p 0.45p 0.45p 519791
07/03/2018 0.45p 0.45p 0.45p 0.45p 0
06/03/2018 0.45p 0.46p 0.42p 0.45p 710318
05/03/2018 0.46p 0.46p 0.44p 0.45p 1985964
02/03/2018 0.46p 0.46p 0.42p 0.45p 1753521
01/03/2018 0.43p 0.47p 0.41p 0.46p 10948869
28/02/2018 0.43p 0.43p 0.41p 0.43p 1520000
27/02/2018 0.43p 0.43p 0.41p 0.43p 70738
26/02/2018 0.43p 0.43p 0.41p 0.43p 103473
23/02/2018 0.43p 0.43p 0.41p 0.43p 868480
22/02/2018 0.43p 0.43p 0.41p 0.43p 42920
21/02/2018 0.43p 0.43p 0.40p 0.43p 7626247
20/02/2018 0.46p 0.48p 0.41p 0.43p 7405430
19/02/2018 0.45p 0.46p 0.45p 0.46p 795445
16/02/2018 0.47p 0.47p 0.42p 0.45p 1750952

*Close Price adjusted for both dividends and splits