Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/02/2014 10.75p 10.75p 10.50p 10.75p 2000
18/02/2014 10.75p 10.75p 10.50p 10.75p 1000
17/02/2014 10.88p 10.88p 10.25p 10.75p 117000
14/02/2014 10.88p 10.88p 10.25p 10.88p 104178
13/02/2014 11.00p 11.18p 10.58p 10.88p 28213
12/02/2014 11.00p 11.60p 10.67p 11.00p 116646
11/02/2014 11.00p 11.35p 11.00p 11.00p 40000
10/02/2014 10.75p 11.00p 10.75p 11.00p 17978
07/02/2014 10.75p 10.95p 10.56p 10.75p 103903
06/02/2014 10.88p 11.00p 10.50p 10.75p 95000
05/02/2014 11.00p 11.00p 10.88p 10.88p 24444
04/02/2014 10.88p 11.23p 10.59p 11.00p 84397
03/02/2014 11.00p 11.19p 10.54p 10.88p 60819
31/01/2014 11.38p 11.45p 10.65p 11.00p 41003
30/01/2014 12.25p 12.25p 11.11p 11.38p 85504
29/01/2014 12.38p 12.62p 12.00p 12.25p 63068
28/01/2014 12.13p 12.50p 12.01p 12.38p 35061
27/01/2014 12.38p 12.38p 11.85p 12.13p 14597
24/01/2014 12.75p 13.00p 12.38p 12.38p 151016
23/01/2014 13.38p 13.75p 12.55p 12.75p 249311
22/01/2014 11.00p 13.65p 8.75p 13.38p 2166898
21/01/2014 14.25p 14.25p 13.78p 14.13p 64039
20/01/2014 14.25p 14.25p 14.12p 14.25p 18460
17/01/2014 14.00p 14.26p 13.50p 14.25p 203362
16/01/2014 14.50p 14.50p 13.55p 14.00p 50000
15/01/2014 14.50p 14.55p 14.47p 14.50p 18000
14/01/2014 14.50p 14.65p 14.15p 14.50p 87100
13/01/2014 14.50p 14.67p 14.10p 14.50p 25794
10/01/2014 16.25p 16.25p 14.00p 14.50p 194402
09/01/2014 16.25p 16.29p 15.52p 16.25p 1134
08/01/2014 16.50p 16.50p 15.50p 16.25p 52175
07/01/2014 16.75p 16.75p 16.00p 16.50p 63651
06/01/2014 16.75p 16.75p 16.15p 16.75p 6503
03/01/2014 16.75p 17.50p 16.50p 16.75p 203500
02/01/2014 17.50p 17.50p 16.50p 17.00p 62255
31/12/2013 17.50p 17.95p 17.21p 17.50p 49659
30/12/2013 17.00p 17.50p 16.87p 17.50p 85074
27/12/2013 16.75p 17.00p 16.75p 17.00p 11630
24/12/2013 16.75p 17.25p 16.65p 16.75p 0
23/12/2013 17.25p 17.25p 16.65p 16.75p 90394
20/12/2013 17.25p 17.25p 17.00p 17.25p 4000
19/12/2013 17.25p 17.35p 17.00p 17.25p 20663
18/12/2013 17.25p 17.25p 17.01p 17.25p 5000
17/12/2013 18.13p 18.13p 17.25p 17.25p 33240
16/12/2013 17.50p 18.13p 17.25p 18.13p 161116
13/12/2013 17.50p 17.85p 17.33p 17.50p 89110
12/12/2013 17.50p 17.50p 17.04p 17.50p 54226
11/12/2013 18.25p 18.25p 17.00p 17.50p 231088
10/12/2013 17.25p 18.78p 17.25p 18.00p 393032
09/12/2013 16.75p 17.59p 16.30p 17.25p 466308
06/12/2013 17.00p 17.00p 16.25p 16.75p 6028
05/12/2013 17.00p 17.00p 16.00p 17.00p 46000
04/12/2013 17.00p 17.00p 16.00p 17.00p 6976
03/12/2013 17.00p 17.00p 16.00p 17.00p 82634
02/12/2013 17.00p 17.00p 16.00p 17.00p 130000
29/11/2013 17.00p 17.25p 16.00p 17.00p 52210
28/11/2013 17.25p 17.25p 16.50p 17.25p 65187
27/11/2013 18.50p 18.50p 16.24p 17.25p 116356
26/11/2013 18.50p 18.50p 18.00p 18.50p 4000
25/11/2013 18.50p 18.50p 17.25p 18.50p 80000
22/11/2013 18.50p 18.74p 17.50p 18.50p 0
21/11/2013 18.50p 18.74p 17.50p 18.50p 113274
20/11/2013 18.25p 18.80p 18.15p 18.50p 23000
19/11/2013 18.00p 18.25p 17.62p 18.25p 27500
18/11/2013 17.75p 18.50p 17.75p 18.00p 143988
15/11/2013 17.50p 17.75p 17.13p 17.75p 14950
14/11/2013 18.00p 18.00p 17.00p 17.50p 42760
13/11/2013 18.00p 18.25p 18.00p 18.00p 5384
12/11/2013 18.00p 18.00p 17.62p 18.00p 23000
11/11/2013 17.75p 18.70p 17.75p 18.00p 0
08/11/2013 18.25p 18.70p 17.75p 17.75p 28115
07/11/2013 17.75p 18.25p 17.30p 18.25p 14086
06/11/2013 17.75p 17.96p 17.28p 17.75p 0
05/11/2013 17.75p 17.96p 17.28p 17.75p 14000
04/11/2013 17.75p 17.87p 17.28p 17.75p 395627
01/11/2013 17.75p 17.75p 17.00p 17.75p 100000
31/10/2013 18.00p 18.00p 17.10p 17.75p 12999
30/10/2013 18.00p 18.00p 17.50p 18.00p 23207
29/10/2013 18.00p 18.00p 18.00p 18.00p 8000
28/10/2013 18.75p 18.75p 17.00p 18.00p 48500
25/10/2013 18.50p 18.75p 18.08p 18.75p 15004
24/10/2013 19.00p 19.05p 18.50p 18.50p 11821
23/10/2013 19.75p 19.75p 19.00p 19.00p 177800
22/10/2013 19.50p 20.10p 19.18p 19.75p 7000
21/10/2013 20.00p 20.00p 19.25p 19.50p 9000
18/10/2013 19.50p 20.83p 19.29p 20.00p 125503
17/10/2013 18.00p 19.82p 17.69p 19.50p 543179
16/10/2013 18.50p 18.50p 18.00p 18.25p 181700
15/10/2013 18.25p 18.25p 18.03p 18.25p 0
14/10/2013 18.25p 18.25p 18.03p 18.25p 27739
11/10/2013 18.25p 18.50p 18.10p 18.25p 0
10/10/2013 18.50p 18.50p 18.10p 18.25p 10000
09/10/2013 19.25p 19.25p 18.10p 18.50p 224559
08/10/2013 19.25p 19.25p 18.50p 19.25p 58165
07/10/2013 18.00p 19.35p 18.00p 19.25p 60626
04/10/2013 18.00p 18.40p 18.00p 18.00p 34569
03/10/2013 17.75p 18.23p 17.75p 18.00p 108589
02/10/2013 17.50p 17.75p 16.60p 17.75p 4000
01/10/2013 17.50p 17.75p 17.00p 17.50p 0
30/09/2013 17.50p 17.75p 17.00p 17.50p 0
27/09/2013 17.75p 17.75p 17.00p 17.50p 3891
26/09/2013 18.00p 18.00p 17.50p 17.75p 14000
25/09/2013 18.00p 18.00p 17.00p 18.00p 48463
24/09/2013 18.00p 18.00p 18.00p 18.00p 4200
23/09/2013 18.00p 18.13p 18.00p 18.00p 20365
20/09/2013 18.50p 18.50p 17.39p 18.00p 69906
19/09/2013 18.50p 18.50p 18.00p 18.50p 23328
18/09/2013 18.50p 18.50p 18.15p 18.50p 19824
17/09/2013 18.75p 18.75p 18.22p 18.50p 1966
16/09/2013 18.75p 19.00p 18.15p 18.75p 0
13/09/2013 18.50p 19.00p 18.15p 18.75p 20000
12/09/2013 19.25p 19.25p 18.50p 18.50p 21200
11/09/2013 19.50p 19.50p 18.50p 19.25p 3500
10/09/2013 19.50p 19.50p 18.50p 19.50p 0
09/09/2013 19.50p 19.50p 18.50p 19.50p 2000
06/09/2013 19.50p 20.00p 18.75p 19.50p 0
05/09/2013 19.50p 20.00p 18.75p 19.50p 0
04/09/2013 19.50p 20.00p 18.75p 19.50p 0
03/09/2013 19.75p 20.00p 18.75p 19.50p 0
02/09/2013 20.00p 20.00p 18.75p 19.75p 15000
30/08/2013 19.50p 20.00p 19.05p 20.00p 37464
29/08/2013 20.25p 20.25p 19.50p 19.50p 10150
28/08/2013 20.25p 20.25p 19.50p 20.25p 0
27/08/2013 20.25p 20.25p 19.50p 20.25p 26500
23/08/2013 20.50p 21.00p 20.00p 20.25p 0
22/08/2013 21.00p 21.00p 20.00p 20.50p 21976
21/08/2013 21.50p 21.50p 20.70p 21.00p 1500
20/08/2013 20.00p 21.50p 20.00p 21.50p 49500
19/08/2013 20.00p 20.22p 20.00p 20.00p 0
16/08/2013 20.00p 20.22p 20.00p 20.00p 1650
15/08/2013 20.00p 20.22p 20.00p 20.00p 12763
14/08/2013 20.00p 20.50p 20.00p 20.00p 73021
13/08/2013 19.50p 20.21p 19.50p 20.00p 113225
12/08/2013 19.25p 19.95p 19.10p 19.50p 80795
09/08/2013 18.75p 19.95p 18.50p 19.25p 145000
08/08/2013 18.75p 18.80p 18.75p 18.75p 5750
07/08/2013 19.50p 20.75p 18.75p 18.75p 0
06/08/2013 20.25p 20.75p 19.50p 19.50p 88350
05/08/2013 18.38p 20.85p 18.38p 20.25p 167597
02/08/2013 18.38p 18.75p 18.13p 18.38p 91450
01/08/2013 18.50p 18.50p 18.30p 18.38p 13240
31/07/2013 17.75p 18.50p 17.75p 18.50p 93963
30/07/2013 17.00p 18.85p 16.68p 17.75p 102465
29/07/2013 15.25p 17.34p 15.00p 17.00p 114454
26/07/2013 15.25p 16.00p 14.50p 15.25p 0
25/07/2013 15.25p 16.00p 14.50p 15.25p 0
24/07/2013 15.25p 16.00p 14.50p 15.25p 0
23/07/2013 15.75p 15.75p 14.50p 15.25p 153983
22/07/2013 15.75p 15.75p 15.00p 15.75p 4642
19/07/2013 15.75p 16.13p 15.75p 15.75p 0
18/07/2013 15.75p 16.13p 15.75p 15.75p 0
17/07/2013 15.88p 16.13p 15.75p 15.75p 0
16/07/2013 16.13p 16.13p 15.75p 15.88p 0
15/07/2013 16.13p 16.13p 15.75p 16.13p 43500
12/07/2013 16.13p 16.13p 15.75p 16.13p 0
11/07/2013 16.13p 16.13p 15.75p 16.13p 0
10/07/2013 16.13p 16.13p 15.75p 16.13p 46587
09/07/2013 16.13p 16.13p 16.05p 16.13p 0
08/07/2013 16.13p 16.13p 16.05p 16.13p 20000
05/07/2013 16.13p 16.17p 15.75p 16.13p 0
04/07/2013 16.13p 16.17p 15.75p 16.13p 19076
03/07/2013 16.00p 16.20p 15.75p 16.13p 75000
02/07/2013 16.00p 16.13p 15.50p 16.00p 0
01/07/2013 16.13p 16.13p 15.50p 16.00p 20325
28/06/2013 16.00p 16.29p 15.75p 16.13p 28000
27/06/2013 17.25p 17.25p 15.50p 16.00p 91500
26/06/2013 18.75p 18.75p 17.00p 17.25p 27643
25/06/2013 18.75p 19.50p 18.50p 18.75p 0
24/06/2013 19.50p 19.50p 18.50p 18.75p 5000
21/06/2013 19.50p 19.50p 18.50p 19.50p 1000
20/06/2013 19.75p 20.25p 19.50p 19.50p 2564
19/06/2013 20.25p 20.25p 19.00p 20.25p 67942
18/06/2013 20.25p 20.25p 19.50p 20.25p 0
17/06/2013 20.25p 20.25p 19.50p 20.25p 50
14/06/2013 20.25p 20.25p 19.50p 20.25p 856
13/06/2013 20.25p 20.50p 20.25p 20.25p 18645
12/06/2013 20.50p 20.50p 20.01p 20.50p 7000
11/06/2013 20.50p 21.00p 20.00p 20.50p 66933
10/06/2013 20.50p 20.73p 20.00p 20.50p 73237
07/06/2013 20.13p 20.50p 20.00p 20.50p 75436
06/06/2013 20.13p 20.50p 20.00p 20.13p 208495
05/06/2013 20.50p 20.50p 20.03p 20.13p 90140
04/06/2013 20.63p 20.64p 20.15p 20.50p 259573
03/06/2013 21.25p 21.25p 19.00p 20.63p 787078
31/05/2013 21.25p 21.25p 20.50p 21.25p 149978
30/05/2013 21.25p 21.25p 20.55p 21.25p 113531
29/05/2013 21.50p 21.50p 20.50p 20.75p 103125
28/05/2013 21.25p 21.50p 20.50p 21.50p 103529
24/05/2013 21.25p 21.25p 20.00p 21.25p 76085
23/05/2013 28.25p 28.25p 19.25p 21.25p 701525
22/05/2013 28.75p 28.75p 27.50p 28.75p 181142
21/05/2013 28.75p 28.75p 27.50p 28.75p 0
20/05/2013 27.75p 28.75p 27.50p 28.75p 136506
17/05/2013 27.88p 28.00p 27.75p 27.75p 42260
16/05/2013 27.75p 28.50p 27.75p 27.88p 223522
15/05/2013 28.00p 28.00p 27.75p 27.75p 28794
14/05/2013 28.00p 28.00p 27.93p 28.00p 20014
13/05/2013 28.00p 28.50p 27.66p 28.00p 0
10/05/2013 28.00p 28.50p 27.66p 28.00p 18301
09/05/2013 28.00p 28.00p 27.50p 28.00p 37000

*Close Price adjusted for both dividends and splits