Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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