Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/12/2010 29.75p 33.00p 29.45p 33.00p 183662
02/12/2010 29.75p 31.73p 29.46p 30.75p 217627
01/12/2010 31.50p 32.49p 28.41p 31.25p 175418
30/11/2010 28.25p 30.97p 28.25p 30.00p 32341
29/11/2010 29.25p 31.51p 28.25p 29.25p 196398
26/11/2010 30.00p 32.10p 30.00p 31.00p 46415
25/11/2010 31.00p 32.37p 30.09p 31.25p 91146
24/11/2010 31.00p 31.09p 29.53p 31.00p 129949
23/11/2010 33.00p 33.50p 30.59p 32.00p 233928
22/11/2010 34.00p 35.78p 33.00p 34.00p 323988
19/11/2010 34.25p 36.08p 34.10p 35.00p 255565
18/11/2010 34.25p 36.00p 33.25p 34.25p 105397
17/11/2010 34.50p 36.29p 33.44p 34.25p 55896
16/11/2010 34.50p 34.94p 33.85p 34.50p 51035
15/11/2010 34.00p 34.81p 33.56p 34.25p 53519
12/11/2010 35.00p 35.84p 33.00p 34.75p 147781
11/11/2010 36.25p 36.95p 35.00p 35.00p 144897
10/11/2010 35.50p 36.25p 33.58p 36.25p 250280
09/11/2010 34.25p 34.75p 31.75p 34.25p 147631
08/11/2010 33.00p 33.34p 31.05p 32.75p 97788
05/11/2010 33.25p 34.45p 31.00p 32.50p 365945
04/11/2010 33.50p 34.56p 32.36p 33.75p 173371
03/11/2010 33.50p 34.47p 32.00p 33.25p 135705
02/11/2010 35.50p 35.50p 33.75p 34.75p 97651
01/11/2010 34.75p 36.34p 34.13p 35.00p 312373
29/10/2010 34.00p 35.86p 33.63p 34.75p 89512
28/10/2010 34.00p 35.25p 33.50p 35.25p 230411
27/10/2010 35.00p 37.45p 33.75p 33.75p 474204
26/10/2010 34.50p 37.38p 34.50p 35.75p 366798
25/10/2010 34.50p 37.40p 33.00p 36.25p 785062
22/10/2010 34.00p 34.64p 32.50p 32.50p 367136
21/10/2010 33.50p 34.75p 32.50p 34.75p 360531
20/10/2010 32.25p 34.23p 32.00p 32.50p 890318
19/10/2010 34.50p 35.98p 32.00p 33.25p 682989
18/10/2010 30.00p 36.00p 29.52p 35.25p 1314293
15/10/2010 28.50p 30.65p 28.50p 29.25p 554317
14/10/2010 29.75p 30.60p 29.50p 29.50p 43161
13/10/2010 30.50p 31.00p 29.65p 31.00p 270095
12/10/2010 31.00p 31.00p 29.00p 30.50p 255648
11/10/2010 29.00p 32.00p 27.24p 32.00p 939620
08/10/2010 28.00p 28.75p 27.25p 27.25p 673353
07/10/2010 26.50p 28.95p 26.26p 28.00p 172962
06/10/2010 29.00p 29.00p 27.00p 27.75p 224010
05/10/2010 27.00p 27.74p 25.80p 27.25p 87497
04/10/2010 28.25p 29.49p 27.00p 27.00p 489542
01/10/2010 27.75p 29.28p 27.05p 28.25p 489804
30/09/2010 29.00p 30.90p 27.03p 27.50p 418638
29/09/2010 27.50p 30.50p 26.32p 29.50p 1284393
28/09/2010 34.00p 37.00p 26.25p 26.75p 1669776
27/09/2010 23.00p 38.00p 22.26p 33.75p 6005806
24/09/2010 21.50p 22.93p 21.50p 22.25p 107400
23/09/2010 21.50p 22.64p 21.50p 22.25p 135212
22/09/2010 22.00p 24.00p 21.00p 22.75p 1060539
21/09/2010 19.25p 20.50p 18.63p 20.50p 18529
20/09/2010 19.00p 19.69p 18.22p 19.25p 26263
17/09/2010 19.00p 19.90p 18.50p 19.00p 55050
16/09/2010 20.00p 20.87p 19.50p 20.25p 109969
15/09/2010 20.50p 20.50p 20.00p 20.50p 10000
14/09/2010 20.00p 20.50p 20.00p 20.50p 26500
13/09/2010 20.00p 20.50p 20.00p 20.50p 58126
10/09/2010 21.50p 21.98p 20.07p 21.25p 19579
09/09/2010 22.25p 22.45p 20.36p 21.50p 37270
08/09/2010 22.00p 22.25p 19.50p 22.25p 463115
07/09/2010 18.00p 23.00p 18.00p 22.00p 2597646
06/09/2010 18.25p 19.00p 18.10p 18.75p 446439
03/09/2010 18.00p 18.00p 17.75p 17.75p 404166
02/09/2010 17.50p 17.50p 17.36p 17.50p 30000
01/09/2010 17.75p 17.75p 17.75p 17.75p 12000
31/08/2010 18.50p 18.50p 17.25p 17.50p 210600
27/08/2010 18.75p 19.75p 18.50p 19.75p 107490
26/08/2010 19.00p 19.00p 19.00p 19.00p 0
25/08/2010 19.00p 19.00p 18.75p 19.00p 50170
24/08/2010 19.50p 19.75p 19.50p 19.75p 7500
23/08/2010 19.00p 19.50p 18.75p 19.50p 43000
20/08/2010 20.00p 20.00p 19.45p 20.00p 6576
19/08/2010 19.25p 20.00p 19.25p 20.00p 15000
18/08/2010 20.00p 20.00p 19.00p 19.25p 14000
17/08/2010 19.00p 20.00p 19.00p 20.00p 12500
16/08/2010 20.00p 20.50p 20.00p 20.00p 5218
13/08/2010 19.00p 20.00p 19.00p 20.00p 21000
12/08/2010 19.75p 20.70p 19.75p 20.00p 4138
11/08/2010 18.75p 20.70p 18.75p 19.75p 10817
10/08/2010 19.00p 19.75p 19.00p 19.75p 114500
09/08/2010 20.00p 20.00p 18.55p 19.50p 10037
06/08/2010 19.25p 20.00p 19.25p 20.00p 4731
05/08/2010 19.25p 19.25p 18.60p 19.25p 35000
04/08/2010 19.75p 19.75p 19.25p 19.25p 11084
03/08/2010 19.75p 19.75p 19.75p 19.75p 0
02/08/2010 19.00p 19.75p 18.10p 19.75p 50000
30/07/2010 19.50p 20.00p 19.50p 20.00p 0
29/07/2010 20.50p 20.63p 19.50p 19.50p 50000
28/07/2010 21.50p 21.50p 20.75p 21.00p 72500
27/07/2010 22.00p 22.25p 22.00p 22.25p 10000
26/07/2010 22.00p 23.25p 21.00p 22.00p 275862
23/07/2010 23.00p 23.20p 21.00p 21.50p 68761
22/07/2010 23.50p 24.00p 23.20p 23.50p 32860
21/07/2010 22.00p 24.25p 22.00p 23.00p 341289
20/07/2010 18.50p 20.50p 18.50p 20.50p 244879
19/07/2010 17.75p 18.00p 17.75p 18.00p 0
16/07/2010 17.75p 18.38p 17.75p 17.75p 10218
15/07/2010 17.50p 18.38p 17.50p 17.75p 103111
14/07/2010 17.75p 17.87p 17.50p 17.50p 169243
13/07/2010 18.50p 18.50p 17.75p 17.75p 62500
12/07/2010 19.00p 19.00p 18.25p 18.25p 97359
09/07/2010 19.75p 20.50p 19.75p 20.00p 75271
08/07/2010 20.50p 20.50p 19.13p 19.75p 30000
07/07/2010 19.75p 20.75p 18.75p 20.50p 266585
06/07/2010 19.00p 19.75p 16.44p 19.25p 797667
05/07/2010 20.00p 20.30p 20.00p 20.25p 84500
02/07/2010 21.00p 22.00p 21.00p 21.75p 47000
01/07/2010 21.50p 21.50p 19.00p 20.25p 199500
30/06/2010 23.00p 23.00p 23.00p 23.00p 50000
29/06/2010 22.50p 24.00p 22.50p 23.00p 10078
28/06/2010 23.75p 23.75p 22.50p 23.75p 8000
25/06/2010 23.75p 23.75p 23.75p 23.75p 75000
24/06/2010 23.75p 23.75p 23.75p 23.75p 0
23/06/2010 24.00p 24.00p 22.60p 23.75p 10075
22/06/2010 24.00p 25.50p 22.15p 23.25p 439199
21/06/2010 25.75p 26.75p 25.00p 25.25p 390000
18/06/2010 25.75p 26.25p 25.75p 25.75p 1847
17/06/2010 25.75p 25.75p 25.00p 25.75p 10000
16/06/2010 25.25p 25.75p 25.05p 25.75p 75800
15/06/2010 25.50p 25.50p 24.55p 25.25p 10000
14/06/2010 24.75p 25.50p 24.75p 25.50p 0
11/06/2010 24.75p 24.75p 24.75p 24.75p 25000
10/06/2010 25.00p 25.00p 24.25p 24.75p 59000
09/06/2010 24.50p 24.50p 23.75p 23.75p 67000
08/06/2010 25.00p 25.25p 25.00p 25.25p 65000
07/06/2010 25.00p 25.25p 24.50p 25.25p 21000
04/06/2010 24.00p 24.00p 23.30p 23.50p 20055
03/06/2010 25.00p 25.00p 22.00p 23.25p 150908
02/06/2010 25.75p 26.00p 24.75p 24.75p 1535
01/06/2010 26.25p 27.00p 25.00p 25.75p 147500
28/05/2010 27.00p 28.95p 27.00p 27.75p 50500
27/05/2010 26.50p 26.75p 26.00p 26.25p 173000
26/05/2010 26.25p 29.50p 26.00p 28.25p 279633
25/05/2010 27.50p 30.00p 25.00p 25.50p 466500
24/05/2010 30.50p 30.50p 28.83p 29.75p 90200
21/05/2010 31.00p 32.51p 30.10p 30.50p 103455
20/05/2010 32.25p 32.25p 29.25p 29.25p 25000
19/05/2010 34.00p 34.00p 32.00p 32.25p 40368
18/05/2010 35.00p 35.00p 34.05p 35.00p 11000
17/05/2010 34.00p 35.00p 34.00p 35.00p 3720
14/05/2010 35.00p 36.50p 35.00p 35.00p 188000
13/05/2010 35.00p 35.50p 33.00p 35.50p 213500
12/05/2010 34.00p 34.00p 33.00p 33.25p 80000
11/05/2010 32.00p 32.25p 31.50p 32.25p 52773
10/05/2010 32.00p 35.00p 32.00p 33.00p 260500
07/05/2010 33.00p 33.00p 30.50p 30.50p 137100
06/05/2010 34.25p 34.90p 34.25p 34.25p 10000
05/05/2010 35.00p 35.00p 33.35p 34.25p 126500
04/05/2010 34.00p 34.25p 33.10p 34.25p 61000
30/04/2010 34.00p 34.00p 34.00p 34.00p 0
29/04/2010 33.25p 35.00p 33.25p 34.00p 228300
28/04/2010 34.50p 35.00p 33.60p 34.00p 157890
27/04/2010 37.00p 37.13p 35.00p 35.25p 281817
26/04/2010 35.00p 38.00p 35.00p 38.00p 260050
23/04/2010 33.75p 34.50p 32.20p 33.25p 105000
22/04/2010 34.00p 34.25p 33.75p 33.75p 20000
21/04/2010 34.00p 34.00p 33.25p 34.00p 55000
20/04/2010 33.25p 34.06p 32.50p 33.00p 56000
19/04/2010 34.00p 34.00p 32.00p 32.00p 65000
16/04/2010 34.75p 34.75p 33.50p 33.50p 30223
15/04/2010 33.00p 34.75p 33.00p 33.50p 105222
14/04/2010 33.00p 33.00p 32.50p 33.00p 34555
13/04/2010 33.25p 33.62p 32.50p 33.00p 15000
12/04/2010 32.25p 33.81p 32.25p 33.25p 2177
09/04/2010 32.25p 33.78p 32.25p 32.25p 24000
08/04/2010 32.25p 33.75p 32.25p 33.25p 73609
07/04/2010 33.00p 33.25p 33.00p 33.25p 14000
06/04/2010 33.00p 34.00p 32.00p 33.25p 263500
01/04/2010 33.00p 34.50p 32.00p 33.25p 105000
31/03/2010 33.00p 33.78p 33.00p 33.00p 41600
30/03/2010 33.00p 34.00p 32.75p 33.00p 85000
29/03/2010 33.50p 33.50p 33.00p 33.00p 59005
26/03/2010 34.75p 35.00p 33.94p 34.00p 208291
25/03/2010 31.00p 34.75p 31.00p 34.75p 521177
24/03/2010 32.50p 32.50p 32.25p 32.25p 0
23/03/2010 31.50p 32.80p 31.50p 32.50p 107335
22/03/2010 33.00p 33.75p 32.00p 32.50p 135471
19/03/2010 33.00p 34.49p 31.50p 33.00p 100171
18/03/2010 33.75p 34.00p 32.25p 33.00p 84603
17/03/2010 33.50p 33.75p 32.75p 33.75p 141000
16/03/2010 33.25p 34.25p 33.25p 34.25p 85000
15/03/2010 34.75p 34.75p 34.25p 34.25p 15837
12/03/2010 34.75p 34.75p 34.25p 34.25p 100300
11/03/2010 35.00p 35.00p 34.75p 34.75p 78000
10/03/2010 35.00p 35.00p 34.75p 34.75p 49540
09/03/2010 35.00p 35.00p 34.25p 34.75p 84227
08/03/2010 37.50p 38.00p 36.00p 36.00p 438037
05/03/2010 35.00p 36.75p 35.00p 36.50p 201000
04/03/2010 34.75p 34.75p 34.25p 34.25p 0
03/03/2010 35.00p 35.00p 34.05p 34.75p 140500
02/03/2010 34.50p 37.40p 34.50p 36.25p 171500
01/03/2010 38.00p 39.00p 34.00p 35.50p 157000
26/02/2010 35.25p 37.70p 35.25p 36.50p 120686
25/02/2010 34.00p 35.25p 33.01p 34.50p 165180
24/02/2010 34.25p 34.63p 33.00p 33.50p 87500
23/02/2010 35.00p 35.00p 34.75p 34.75p 65500
22/02/2010 35.00p 38.00p 33.50p 36.00p 517503

*Close Price adjusted for both dividends and splits