Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/07/2012 22.88p 23.38p 22.88p 23.38p 15951
20/07/2012 22.75p 23.38p 22.75p 23.38p 55442
19/07/2012 22.90p 23.38p 22.90p 23.38p 18376
18/07/2012 23.20p 23.38p 23.20p 23.38p 5500
17/07/2012 22.90p 23.65p 22.90p 23.38p 47314
16/07/2012 22.95p 23.94p 22.90p 23.38p 57058
13/07/2012 23.00p 23.25p 22.38p 23.25p 81603
12/07/2012 22.25p 22.62p 22.00p 22.62p 15863
11/07/2012 22.38p 22.62p 22.38p 22.62p 7000
10/07/2012 22.70p 22.75p 22.70p 22.75p 7246
09/07/2012 22.69p 23.13p 22.69p 22.75p 11880
06/07/2012 22.50p 23.00p 22.50p 23.00p 83010
05/07/2012 22.75p 23.12p 22.75p 23.00p 2000
04/07/2012 23.15p 23.16p 22.60p 22.88p 18049
03/07/2012 22.56p 23.50p 22.56p 23.00p 53000
02/07/2012 22.50p 23.00p 21.71p 22.50p 279601
29/06/2012 22.50p 22.88p 22.50p 22.88p 15761
28/06/2012 22.50p 22.90p 22.50p 22.88p 44121
27/06/2012 22.75p 22.88p 22.55p 22.88p 237080
26/06/2012 23.50p 23.50p 22.89p 23.00p 13600
25/06/2012 21.75p 22.75p 21.75p 22.75p 36486
22/06/2012 22.50p 22.80p 21.75p 22.38p 206597
21/06/2012 22.62p 23.25p 22.62p 23.25p 7674
20/06/2012 23.16p 23.25p 22.55p 23.25p 27976
19/06/2012 22.75p 23.41p 22.25p 22.88p 189773
18/06/2012 23.00p 23.38p 22.34p 23.38p 57375
15/06/2012 23.00p 23.00p 22.34p 22.75p 66930
14/06/2012 23.00p 24.30p 22.84p 23.75p 80674
13/06/2012 24.31p 24.31p 22.88p 23.75p 81118
12/06/2012 22.75p 24.23p 22.75p 23.50p 6323
11/06/2012 23.50p 24.00p 23.00p 23.50p 89677
08/06/2012 24.25p 24.32p 23.95p 24.00p 54971
07/06/2012 22.25p 24.00p 22.06p 23.25p 42027
06/06/2012 22.50p 23.55p 22.50p 23.38p 38565
01/06/2012 22.50p 23.90p 22.25p 23.38p 132592
31/05/2012 23.00p 23.50p 22.50p 23.50p 146911
30/05/2012 22.25p 24.50p 22.00p 24.50p 211539
29/05/2012 24.45p 24.45p 22.81p 23.63p 61609
28/05/2012 22.35p 23.75p 22.35p 23.75p 13500
25/05/2012 22.46p 24.20p 22.46p 23.88p 86024
24/05/2012 24.14p 24.22p 22.53p 23.63p 20395
23/05/2012 22.25p 23.38p 22.25p 23.38p 94600
22/05/2012 22.00p 24.19p 21.68p 23.00p 118829
21/05/2012 22.00p 22.85p 21.69p 22.00p 720450
18/05/2012 22.00p 22.82p 20.78p 22.62p 79373
17/05/2012 23.00p 23.70p 21.68p 22.00p 408292
16/05/2012 23.50p 24.08p 21.50p 21.50p 352435
15/05/2012 23.50p 25.00p 23.37p 24.50p 145289
14/05/2012 24.00p 24.18p 22.81p 23.75p 158439
11/05/2012 23.00p 24.75p 23.00p 24.75p 144636
10/05/2012 22.92p 24.80p 22.92p 24.75p 51398
09/05/2012 23.75p 24.58p 22.81p 23.75p 174871
08/05/2012 24.50p 26.00p 23.90p 24.75p 142204
04/05/2012 25.00p 26.12p 24.68p 25.75p 58914
03/05/2012 26.00p 26.17p 24.75p 25.75p 29555
02/05/2012 24.51p 26.60p 24.51p 25.75p 9319
01/05/2012 24.37p 25.31p 24.37p 24.75p 61802
30/04/2012 24.50p 25.50p 24.50p 25.50p 10000
27/04/2012 24.81p 25.45p 24.50p 25.25p 80605
26/04/2012 24.50p 26.34p 24.50p 25.00p 11148
25/04/2012 24.41p 25.50p 24.40p 25.50p 30883
24/04/2012 25.00p 25.25p 24.56p 25.00p 96782
23/04/2012 25.00p 25.34p 24.25p 24.88p 117191
20/04/2012 26.50p 26.50p 25.13p 25.50p 53393
19/04/2012 26.75p 27.60p 25.40p 26.12p 226121
18/04/2012 26.00p 26.00p 25.21p 25.87p 40695
17/04/2012 25.00p 26.00p 24.41p 25.50p 297168
16/04/2012 25.50p 25.50p 24.75p 24.75p 44252
13/04/2012 23.75p 25.99p 23.75p 25.50p 156753
12/04/2012 25.50p 25.50p 23.75p 24.50p 31357
11/04/2012 25.50p 25.50p 23.75p 24.50p 26099
10/04/2012 25.83p 25.83p 25.26p 25.50p 109900
05/04/2012 25.50p 26.00p 24.63p 26.00p 651426
04/04/2012 27.25p 27.34p 24.08p 25.25p 460303
03/04/2012 27.00p 29.00p 27.00p 29.00p 86864
02/04/2012 28.00p 28.06p 26.75p 27.50p 233544
30/03/2012 27.69p 27.69p 26.75p 26.75p 83760
29/03/2012 26.00p 27.75p 26.00p 26.75p 90736
28/03/2012 27.71p 27.75p 26.50p 27.00p 134800
27/03/2012 27.00p 28.00p 26.31p 28.00p 203902
26/03/2012 26.60p 27.75p 26.25p 26.75p 51590
23/03/2012 27.75p 28.19p 26.30p 27.00p 89701
22/03/2012 26.50p 27.75p 25.00p 27.00p 459549
21/03/2012 24.75p 27.00p 24.75p 26.25p 232288
20/03/2012 25.00p 26.50p 24.00p 26.50p 480462
19/03/2012 25.50p 26.45p 25.17p 25.75p 167084
16/03/2012 26.00p 27.00p 25.00p 26.50p 266663
15/03/2012 27.00p 27.00p 26.44p 27.00p 35749
14/03/2012 27.00p 27.38p 26.81p 27.38p 68716
13/03/2012 28.50p 28.50p 26.25p 28.00p 107134
12/03/2012 26.50p 27.05p 26.00p 26.25p 120484
09/03/2012 26.00p 27.50p 25.57p 27.50p 251536
08/03/2012 26.00p 27.38p 25.83p 26.75p 79897
07/03/2012 26.00p 27.00p 25.52p 27.00p 58331
06/03/2012 27.25p 27.68p 25.50p 27.50p 316545
05/03/2012 27.50p 28.75p 27.50p 27.88p 123984
02/03/2012 28.00p 28.87p 27.81p 28.75p 19042
01/03/2012 28.00p 29.50p 27.50p 29.50p 151890
29/02/2012 27.00p 28.75p 27.00p 28.25p 45319
28/02/2012 27.00p 28.13p 26.81p 27.88p 121379
27/02/2012 27.25p 28.35p 26.18p 27.50p 223595
24/02/2012 27.25p 28.35p 27.25p 28.25p 56002
23/02/2012 27.25p 28.75p 27.12p 28.75p 96620
22/02/2012 28.00p 28.69p 26.52p 28.13p 425219
21/02/2012 28.25p 28.75p 27.68p 28.38p 287204
20/02/2012 28.25p 29.00p 28.25p 29.00p 84397
17/02/2012 30.75p 31.75p 28.00p 29.00p 122725
16/02/2012 28.75p 29.62p 28.75p 29.62p 14995
15/02/2012 30.00p 30.45p 29.06p 30.00p 55872
14/02/2012 29.50p 30.50p 28.81p 29.75p 145159
13/02/2012 29.00p 30.00p 28.56p 30.00p 178307
10/02/2012 28.50p 31.00p 28.25p 29.12p 348255
09/02/2012 28.50p 29.75p 28.50p 29.00p 72555
08/02/2012 28.51p 29.35p 28.51p 29.00p 22862
07/02/2012 29.00p 30.00p 28.50p 30.00p 83452
06/02/2012 29.00p 30.68p 28.50p 29.75p 186528
03/02/2012 29.50p 30.20p 29.00p 30.00p 157078
02/02/2012 30.00p 31.25p 29.56p 29.75p 240681
01/02/2012 29.75p 31.50p 29.40p 30.88p 215915
31/01/2012 30.00p 32.25p 29.15p 30.25p 479408
30/01/2012 31.00p 32.01p 30.54p 31.50p 155181
27/01/2012 28.75p 31.97p 28.75p 30.63p 689117
26/01/2012 27.50p 29.50p 27.50p 29.25p 269292
25/01/2012 28.00p 28.25p 27.93p 28.25p 45888
24/01/2012 28.50p 28.50p 28.28p 28.38p 67319
23/01/2012 28.75p 28.90p 27.75p 28.50p 138074
20/01/2012 28.50p 29.59p 27.75p 28.25p 169154
19/01/2012 28.00p 29.39p 27.34p 29.12p 64463
18/01/2012 29.50p 30.62p 26.94p 27.75p 386932
17/01/2012 29.50p 30.75p 27.89p 30.00p 692190
16/01/2012 28.00p 29.00p 25.00p 28.50p 222754
13/01/2012 25.50p 26.59p 25.17p 26.12p 117051
12/01/2012 26.00p 27.08p 25.60p 26.50p 80454
11/01/2012 26.65p 27.25p 26.18p 26.88p 180230
10/01/2012 27.00p 27.40p 26.87p 27.38p 50598
09/01/2012 27.00p 27.38p 25.75p 27.38p 210873
06/01/2012 26.00p 26.86p 26.00p 26.75p 230431
05/01/2012 25.50p 26.53p 25.00p 26.50p 322607
04/01/2012 26.00p 26.75p 24.50p 25.00p 306860
03/01/2012 25.00p 25.00p 24.12p 25.00p 128860
30/12/2011 24.50p 25.50p 24.50p 25.50p 39533
29/12/2011 25.50p 26.75p 24.64p 25.75p 92818
28/12/2011 26.50p 26.50p 25.27p 25.62p 33389
23/12/2011 24.75p 27.05p 24.25p 25.62p 123258
22/12/2011 25.00p 26.43p 24.75p 24.75p 30781
21/12/2011 25.50p 27.00p 25.00p 27.00p 42674
20/12/2011 25.50p 25.50p 24.78p 25.00p 85990
19/12/2011 26.26p 27.00p 26.00p 27.00p 42460
16/12/2011 27.50p 27.89p 26.00p 27.13p 140460
15/12/2011 26.25p 27.26p 25.77p 26.88p 46484
14/12/2011 27.00p 27.50p 26.31p 26.88p 99204
13/12/2011 28.00p 29.48p 28.00p 28.25p 104714
12/12/2011 27.25p 28.05p 27.10p 27.50p 307363
09/12/2011 27.42p 28.35p 27.00p 28.00p 75663
08/12/2011 27.75p 28.75p 27.00p 28.00p 353012
07/12/2011 28.75p 28.75p 26.77p 27.13p 63534
06/12/2011 26.75p 28.00p 26.06p 27.25p 345167
05/12/2011 26.00p 28.00p 25.45p 28.00p 446984
02/12/2011 26.50p 28.00p 24.55p 27.00p 259849
01/12/2011 25.00p 25.83p 24.00p 25.00p 196240
30/11/2011 24.75p 27.00p 24.49p 27.00p 131150
29/11/2011 23.75p 25.64p 23.00p 24.12p 336332
28/11/2011 23.75p 25.22p 23.05p 24.88p 51045
25/11/2011 25.50p 25.50p 22.50p 23.13p 258209
24/11/2011 23.00p 24.92p 22.04p 24.50p 246524
23/11/2011 23.50p 24.00p 21.76p 22.00p 319776
22/11/2011 25.00p 26.49p 23.63p 24.25p 343543
21/11/2011 26.50p 26.50p 24.75p 25.38p 243218
18/11/2011 27.00p 27.22p 25.62p 26.12p 165882
17/11/2011 27.00p 28.20p 26.75p 27.50p 184121
16/11/2011 27.50p 28.50p 26.25p 27.00p 232898
15/11/2011 27.75p 28.56p 26.68p 28.38p 141479
14/11/2011 28.00p 28.31p 27.25p 27.63p 216907
11/11/2011 29.00p 29.25p 28.00p 28.75p 140108
10/11/2011 29.75p 30.00p 28.50p 29.50p 117903
09/11/2011 30.50p 30.50p 28.78p 29.25p 155642
08/11/2011 30.50p 32.00p 30.14p 31.13p 97514
07/11/2011 30.00p 32.83p 30.00p 32.37p 85764
04/11/2011 31.00p 31.00p 28.63p 31.00p 242112
03/11/2011 29.50p 31.00p 28.44p 31.00p 59516
02/11/2011 31.50p 31.50p 29.35p 30.00p 338775
01/11/2011 33.00p 33.00p 30.62p 31.00p 347484
31/10/2011 31.25p 34.95p 30.75p 32.75p 1590383
28/10/2011 29.50p 31.00p 28.50p 31.00p 139769
27/10/2011 32.00p 32.00p 27.50p 28.00p 1073176
26/10/2011 32.50p 34.35p 29.62p 32.00p 1265570
25/10/2011 29.50p 33.00p 29.00p 32.25p 2313775
24/10/2011 26.00p 28.42p 24.70p 27.88p 1872674
21/10/2011 26.00p 26.00p 24.96p 25.25p 159674
20/10/2011 25.25p 27.00p 25.00p 27.00p 200279
19/10/2011 25.50p 26.50p 25.00p 26.12p 96431
18/10/2011 25.75p 26.91p 24.87p 26.12p 167494
17/10/2011 28.00p 28.83p 25.26p 26.00p 282056
14/10/2011 30.25p 30.50p 27.34p 29.00p 129162
13/10/2011 27.75p 29.00p 27.50p 28.75p 133931
12/10/2011 28.25p 29.30p 27.82p 29.00p 138761
11/10/2011 31.00p 31.80p 28.05p 29.50p 192197
10/10/2011 31.00p 31.22p 27.30p 29.25p 518546
07/10/2011 31.75p 33.00p 30.14p 32.00p 914027
06/10/2011 32.25p 33.85p 31.50p 32.50p 589420

*Close Price adjusted for both dividends and splits