Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/02/2010 30.00p 31.45p 30.00p 31.25p 103926
17/02/2010 30.00p 31.00p 29.25p 30.25p 166642
16/02/2010 28.25p 29.68p 28.25p 28.75p 32980
15/02/2010 30.50p 32.50p 27.75p 29.25p 747181
12/02/2010 32.00p 33.00p 30.75p 31.50p 215177
11/02/2010 33.75p 33.75p 33.50p 33.50p 0
10/02/2010 32.75p 33.75p 32.75p 33.75p 59500
09/02/2010 33.75p 34.50p 33.00p 33.25p 158078
08/02/2010 37.00p 37.00p 34.00p 34.00p 252138
05/02/2010 36.00p 37.49p 35.00p 36.50p 150965
04/02/2010 35.00p 37.50p 34.50p 35.25p 454400
03/02/2010 34.75p 34.75p 33.00p 33.25p 228500
02/02/2010 35.00p 35.00p 34.05p 34.75p 38000
01/02/2010 33.50p 34.50p 32.53p 33.75p 191107
29/01/2010 35.00p 35.00p 33.16p 33.75p 84529
28/01/2010 33.50p 35.00p 33.50p 34.25p 199000
27/01/2010 34.00p 34.25p 32.25p 33.00p 207500
26/01/2010 35.00p 35.00p 34.50p 34.50p 35000
25/01/2010 36.00p 36.90p 35.00p 35.25p 91500
22/01/2010 35.75p 36.95p 35.00p 36.50p 91250
21/01/2010 37.00p 38.25p 35.75p 36.50p 298223
20/01/2010 36.50p 38.25p 36.50p 37.25p 178595
19/01/2010 36.00p 37.00p 34.00p 36.50p 444700
18/01/2010 39.00p 39.95p 36.50p 37.25p 386878
15/01/2010 38.50p 42.00p 38.00p 38.50p 342336
14/01/2010 35.50p 39.74p 35.50p 39.25p 389975
13/01/2010 34.00p 35.25p 33.00p 34.25p 340839
12/01/2010 33.50p 34.00p 32.75p 34.00p 244155
11/01/2010 34.00p 35.50p 34.00p 34.50p 115567
08/01/2010 36.00p 37.00p 33.68p 35.25p 282478
07/01/2010 30.00p 37.50p 30.00p 36.75p 729340
06/01/2010 30.00p 31.13p 29.25p 30.75p 114301
05/01/2010 32.00p 33.00p 30.00p 31.50p 167309
04/01/2010 32.00p 32.75p 30.50p 31.00p 148585
31/12/2009 30.00p 32.75p 29.00p 32.75p 194000
30/12/2009 29.50p 29.50p 28.75p 29.00p 42753
29/12/2009 26.50p 29.00p 26.50p 28.25p 270889
24/12/2009 26.00p 26.50p 25.00p 25.50p 28114
23/12/2009 25.75p 26.00p 25.75p 26.00p 0
22/12/2009 25.50p 27.11p 25.00p 25.75p 30740
21/12/2009 25.50p 25.50p 25.00p 25.50p 760336
18/12/2009 26.00p 26.98p 25.34p 25.50p 104809
17/12/2009 26.00p 26.50p 26.00p 26.25p 133400
16/12/2009 27.00p 27.25p 25.25p 25.75p 331181
15/12/2009 25.50p 25.50p 25.50p 25.50p 0
14/12/2009 25.00p 25.50p 25.00p 25.50p 148615
11/12/2009 27.00p 27.50p 25.50p 26.00p 271617
10/12/2009 27.50p 28.00p 26.50p 27.75p 234467
09/12/2009 24.50p 27.25p 23.88p 27.25p 456296
08/12/2009 25.00p 25.00p 23.50p 24.00p 20000
07/12/2009 27.00p 27.50p 24.53p 25.00p 284000
04/12/2009 27.00p 27.75p 27.00p 27.75p 16346
03/12/2009 28.00p 28.50p 27.50p 27.50p 25600
02/12/2009 29.50p 30.00p 28.50p 29.00p 171500
01/12/2009 31.00p 31.00p 28.75p 29.00p 173100
30/11/2009 31.50p 32.98p 30.00p 30.75p 275363
27/11/2009 30.00p 32.00p 30.00p 30.75p 57500
26/11/2009 35.00p 35.00p 30.75p 30.75p 488100
25/11/2009 33.00p 36.09p 31.25p 35.00p 333208
24/11/2009 29.00p 31.90p 29.00p 31.00p 627537
23/11/2009 29.00p 29.12p 27.50p 28.25p 251043
20/11/2009 28.00p 29.50p 27.00p 29.50p 308100
19/11/2009 27.25p 28.50p 26.75p 27.00p 325000
18/11/2009 29.00p 29.00p 27.57p 28.25p 244500
17/11/2009 27.00p 29.25p 27.00p 28.50p 242500
16/11/2009 28.00p 29.00p 27.25p 27.75p 203000
13/11/2009 28.00p 28.00p 26.00p 26.00p 183000
12/11/2009 26.00p 27.63p 26.00p 27.25p 284992
11/11/2009 25.00p 26.00p 24.28p 26.00p 478662
10/11/2009 26.00p 26.50p 25.25p 25.25p 742095
09/11/2009 24.50p 27.00p 23.00p 27.00p 611039
06/11/2009 24.75p 24.75p 22.75p 22.75p 117300
05/11/2009 19.00p 25.00p 19.00p 25.00p 909829
04/11/2009 18.75p 18.75p 18.75p 18.75p 37000
03/11/2009 18.00p 18.00p 18.00p 18.00p 114450
02/11/2009 18.50p 18.50p 18.00p 18.00p 19000
30/10/2009 18.50p 18.50p 18.00p 18.00p 97225
29/10/2009 19.00p 19.00p 18.50p 18.50p 10000
28/10/2009 19.00p 19.00p 19.00p 19.00p 27500
27/10/2009 20.00p 20.00p 19.50p 20.00p 90000
26/10/2009 21.00p 21.00p 21.00p 21.00p 100000
23/10/2009 21.00p 21.00p 21.00p 21.00p 0
22/10/2009 22.00p 22.00p 20.50p 21.00p 65000
21/10/2009 22.50p 23.00p 22.50p 23.00p 60000
20/10/2009 23.25p 23.25p 23.25p 23.25p 25000
19/10/2009 22.50p 23.25p 22.50p 23.25p 40000
16/10/2009 22.50p 23.75p 22.50p 23.50p 152672
15/10/2009 21.75p 21.75p 21.75p 21.75p 0
14/10/2009 22.25p 22.25p 21.50p 21.75p 45143
13/10/2009 22.00p 22.00p 21.75p 21.75p 18000
12/10/2009 21.00p 22.00p 21.00p 21.00p 114442
09/10/2009 22.00p 22.25p 22.00p 22.25p 79500
08/10/2009 22.00p 22.50p 21.00p 22.50p 73500
07/10/2009 20.50p 21.75p 20.50p 21.75p 103500
06/10/2009 20.50p 20.50p 19.75p 20.00p 95000
05/10/2009 19.00p 20.50p 19.00p 19.25p 55000
02/10/2009 19.25p 19.25p 19.25p 19.25p 12000
01/10/2009 18.50p 20.00p 18.50p 19.25p 42500
30/09/2009 19.75p 19.75p 19.50p 19.50p 0
29/09/2009 20.50p 20.50p 19.75p 19.75p 0
28/09/2009 21.00p 21.00p 20.00p 20.50p 241818
25/09/2009 21.50p 22.00p 21.50p 22.00p 20000
24/09/2009 22.25p 22.25p 22.00p 22.25p 40000
23/09/2009 23.50p 23.50p 23.50p 23.50p 4000
22/09/2009 22.50p 23.50p 22.50p 23.50p 15000
21/09/2009 24.50p 25.50p 23.50p 23.50p 201940

*Close Price adjusted for both dividends and splits