Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/02/2018 0.46p 0.47p 0.46p 0.47p 2238170
12/02/2018 0.46p 0.47p 0.45p 0.46p 111949
09/02/2018 0.45p 0.47p 0.44p 0.46p 1651018
08/02/2018 0.44p 0.45p 0.41p 0.45p 4499167
07/02/2018 0.44p 0.44p 0.42p 0.44p 806397
06/02/2018 0.45p 0.45p 0.42p 0.44p 2290226
05/02/2018 0.48p 0.48p 0.45p 0.48p 1756053
02/02/2018 0.48p 0.48p 0.45p 0.48p 31224
01/02/2018 0.48p 0.48p 0.46p 0.48p 1005292
31/01/2018 0.52p 0.52p 0.46p 0.48p 2425260
30/01/2018 0.49p 0.53p 0.49p 0.52p 8507105
29/01/2018 0.45p 0.50p 0.45p 0.49p 4185792
26/01/2018 0.43p 0.45p 0.41p 0.45p 3196937
25/01/2018 0.47p 0.48p 0.41p 0.43p 6263128
24/01/2018 0.52p 0.52p 0.46p 0.47p 1193325
23/01/2018 0.52p 0.52p 0.48p 0.52p 2128351
22/01/2018 0.52p 0.52p 0.48p 0.52p 1651964
19/01/2018 0.52p 0.52p 0.48p 0.52p 2953739
18/01/2018 0.51p 0.52p 0.49p 0.52p 5850890
17/01/2018 0.51p 0.51p 0.49p 0.51p 9923246
16/01/2018 0.51p 0.52p 0.49p 0.51p 6132339
15/01/2018 0.62p 0.62p 0.49p 0.51p 15603978
12/01/2018 0.66p 0.67p 0.60p 0.62p 14914775
11/01/2018 0.63p 0.69p 0.62p 0.66p 12948213
10/01/2018 0.54p 0.67p 0.54p 0.63p 14241683
09/01/2018 0.56p 0.56p 0.52p 0.54p 23511484
08/01/2018 0.50p 0.56p 0.48p 0.56p 67776936
05/01/2018 0.41p 0.50p 0.39p 0.50p 44147344
04/01/2018 0.41p 0.41p 0.39p 0.41p 6089145
03/01/2018 0.39p 0.41p 0.37p 0.41p 30607562
02/01/2018 0.38p 0.39p 0.36p 0.39p 9962162
29/12/2017 0.38p 0.38p 0.35p 0.38p 1249252
28/12/2017 0.38p 0.38p 0.36p 0.38p 804000
27/12/2017 0.38p 0.38p 0.36p 0.38p 1362644
22/12/2017 0.39p 0.39p 0.36p 0.38p 864474
21/12/2017 0.39p 0.39p 0.37p 0.39p 2102053
20/12/2017 0.39p 0.40p 0.38p 0.39p 9548125
19/12/2017 0.39p 0.40p 0.38p 0.39p 1124737
18/12/2017 0.39p 0.40p 0.39p 0.39p 136765
15/12/2017 0.39p 0.39p 0.38p 0.39p 302209
14/12/2017 0.39p 0.40p 0.38p 0.39p 1087601
13/12/2017 0.43p 0.43p 0.38p 0.39p 2673217
12/12/2017 0.43p 0.45p 0.39p 0.43p 5506555
11/12/2017 0.43p 0.43p 0.40p 0.43p 228500
08/12/2017 0.41p 0.42p 0.40p 0.41p 3593450
07/12/2017 0.41p 0.41p 0.40p 0.41p 6601064
06/12/2017 0.83p 0.83p 0.39p 0.41p 32335164
05/12/2017 0.85p 0.85p 0.82p 0.83p 2843462
04/12/2017 0.95p 0.95p 0.85p 0.85p 2943383
01/12/2017 0.95p 0.95p 0.90p 0.95p 369000
30/11/2017 0.98p 0.98p 0.90p 0.90p 2020798
29/11/2017 0.98p 0.98p 0.95p 0.98p 1192721
28/11/2017 0.98p 0.99p 0.95p 0.98p 342269
27/11/2017 1.03p 1.03p 0.96p 0.98p 2004188
24/11/2017 1.03p 1.05p 1.03p 1.03p 148988
23/11/2017 1.03p 1.05p 1.01p 1.03p 206757
22/11/2017 1.08p 1.09p 1.01p 1.03p 883714
21/11/2017 1.13p 1.13p 1.07p 1.08p 1457023
20/11/2017 1.10p 1.13p 1.10p 1.13p 1230000
17/11/2017 1.10p 1.15p 1.07p 1.10p 469220
16/11/2017 1.08p 1.10p 1.05p 1.10p 1526422
15/11/2017 1.30p 1.30p 1.06p 1.08p 7834307
14/11/2017 1.20p 1.20p 1.15p 1.20p 348344
13/11/2017 1.20p 1.20p 1.15p 1.20p 770565
10/11/2017 1.20p 1.20p 1.16p 1.20p 962582
09/11/2017 1.28p 1.28p 1.11p 1.25p 2610839
08/11/2017 1.28p 1.28p 1.20p 1.28p 862322
07/11/2017 1.28p 1.30p 1.20p 1.28p 1957611
06/11/2017 1.25p 1.25p 1.20p 1.25p 1151949
03/11/2017 1.20p 1.23p 1.19p 1.23p 1326335
02/11/2017 1.23p 1.23p 1.15p 1.20p 2534908
01/11/2017 1.20p 1.25p 1.20p 1.23p 3219218
31/10/2017 1.30p 1.30p 1.22p 1.30p 1809283
30/10/2017 1.28p 1.32p 1.27p 1.30p 3045286
27/10/2017 1.15p 1.29p 1.15p 1.28p 3449078
26/10/2017 1.15p 1.19p 1.13p 1.15p 2551273
25/10/2017 1.15p 1.17p 1.13p 1.15p 268743
24/10/2017 1.20p 1.20p 1.15p 1.18p 822612
23/10/2017 1.18p 1.20p 1.14p 1.20p 934776
20/10/2017 1.18p 1.19p 1.14p 1.18p 730711
19/10/2017 1.18p 1.18p 1.18p 1.18p 0
18/10/2017 1.18p 1.19p 1.13p 1.18p 102000
17/10/2017 1.15p 1.18p 1.13p 1.18p 1775897
16/10/2017 1.20p 1.20p 1.15p 1.20p 1653267
13/10/2017 1.13p 1.20p 1.13p 1.20p 13458966
12/10/2017 1.13p 1.13p 1.13p 1.13p 2264212
11/10/2017 1.15p 1.15p 1.13p 1.13p 9486990
10/10/2017 1.13p 1.18p 1.13p 1.15p 4393389
09/10/2017 1.18p 1.20p 1.13p 1.13p 11390381
06/10/2017 1.13p 1.18p 1.13p 1.15p 6851602
05/10/2017 1.20p 1.40p 1.13p 1.13p 14051831
04/10/2017 1.38p 1.40p 1.38p 1.40p 2124727
03/10/2017 1.40p 1.40p 1.38p 1.38p 1997694
02/10/2017 1.40p 1.40p 1.40p 1.40p 660608
29/09/2017 1.40p 1.40p 1.40p 1.40p 496854
28/09/2017 1.40p 1.40p 1.40p 1.40p 424049
27/09/2017 1.40p 1.40p 1.40p 1.40p 350028
26/09/2017 1.40p 1.40p 1.40p 1.40p 847553
25/09/2017 1.40p 1.40p 1.40p 1.40p 491775
22/09/2017 1.43p 1.45p 1.38p 1.40p 2468417
21/09/2017 1.45p 1.45p 1.40p 1.43p 1148678
20/09/2017 1.58p 1.58p 1.43p 1.45p 2283323
19/09/2017 1.73p 1.75p 1.58p 1.58p 6973143
18/09/2017 1.75p 1.75p 1.73p 1.73p 152201
15/09/2017 1.75p 1.75p 1.75p 1.75p 577919
14/09/2017 1.78p 1.78p 1.75p 1.75p 2010922
13/09/2017 1.85p 1.85p 1.78p 1.78p 1153320
12/09/2017 1.88p 1.90p 1.85p 1.85p 1535296
11/09/2017 1.80p 1.90p 1.80p 1.90p 2083296
08/09/2017 1.75p 1.80p 1.73p 1.80p 2761725
07/09/2017 1.80p 1.80p 1.73p 1.75p 1736930
06/09/2017 1.80p 1.80p 1.80p 1.80p 617142
05/09/2017 1.88p 1.88p 1.73p 1.80p 4531759
04/09/2017 1.95p 1.95p 1.83p 1.88p 11659605
01/09/2017 1.95p 1.95p 1.95p 1.95p 5137239
31/08/2017 1.95p 2.10p 1.93p 1.95p 9425520
30/08/2017 1.70p 1.98p 1.70p 1.95p 20890036
29/08/2017 1.43p 1.78p 1.43p 1.70p 14774826
25/08/2017 1.43p 1.43p 1.40p 1.43p 2460585
24/08/2017 1.40p 1.40p 1.40p 1.40p 1189659
23/08/2017 1.40p 1.40p 1.40p 1.40p 3408687
22/08/2017 1.40p 1.40p 1.40p 1.40p 3880872
21/08/2017 1.48p 1.48p 1.38p 1.40p 3846855
18/08/2017 1.53p 1.53p 1.43p 1.48p 10367515
17/08/2017 1.60p 1.60p 1.45p 1.53p 4229967
16/08/2017 1.60p 1.70p 1.45p 1.60p 23556696
15/08/2017 1.40p 1.45p 1.40p 1.45p 2324133
14/08/2017 1.40p 1.40p 1.35p 1.40p 3728045
11/08/2017 1.50p 1.50p 1.40p 1.40p 10239219
10/08/2017 1.45p 1.53p 1.40p 1.50p 15709552
09/08/2017 1.43p 1.50p 1.43p 1.45p 16660702
08/08/2017 1.25p 1.45p 1.25p 1.43p 14536800
07/08/2017 1.30p 1.58p 1.25p 1.25p 67027124
04/08/2017 1.03p 1.35p 1.03p 1.33p 26072320
03/08/2017 0.85p 1.10p 0.85p 1.03p 24518878
02/08/2017 0.83p 0.85p 0.83p 0.85p 3604894
01/08/2017 0.85p 0.85p 0.83p 0.83p 3445099
31/07/2017 0.88p 0.88p 0.83p 0.85p 7713245
28/07/2017 0.83p 0.83p 0.83p 0.83p 1338904
27/07/2017 0.83p 0.85p 0.83p 0.83p 1027417
26/07/2017 0.88p 0.88p 0.83p 0.83p 10273890
25/07/2017 0.83p 0.88p 0.83p 0.88p 28150588
24/07/2017 0.83p 0.83p 0.83p 0.83p 3763015
21/07/2017 0.83p 0.83p 0.83p 0.83p 3745337
20/07/2017 0.83p 0.83p 0.83p 0.83p 156588
19/07/2017 0.81p 0.83p 0.81p 0.83p 1389002
18/07/2017 0.84p 0.84p 0.81p 0.81p 4547957
17/07/2017 0.86p 0.86p 0.84p 0.84p 3216374
14/07/2017 0.88p 0.88p 0.86p 0.86p 299565
13/07/2017 0.88p 0.88p 0.88p 0.88p 1414547
12/07/2017 0.88p 0.88p 0.88p 0.88p 722733
11/07/2017 0.88p 0.88p 0.88p 0.88p 2076706
10/07/2017 0.88p 0.88p 0.88p 0.88p 521120
07/07/2017 0.88p 0.88p 0.88p 0.88p 450000
06/07/2017 0.90p 0.90p 0.88p 0.88p 5818520
05/07/2017 1.00p 1.03p 0.88p 0.90p 8240741
04/07/2017 1.03p 1.03p 1.00p 1.00p 1586839
03/07/2017 1.03p 1.03p 1.03p 1.03p 300000
30/06/2017 1.03p 1.03p 1.03p 1.03p 50000
29/06/2017 1.03p 1.03p 1.03p 1.03p 1556124
28/06/2017 1.03p 1.03p 1.03p 1.03p 700000
27/06/2017 0.98p 1.03p 0.98p 1.03p 5521534
26/06/2017 1.03p 1.13p 0.98p 0.98p 4964203
23/06/2017 1.00p 1.00p 1.00p 1.00p 55
22/06/2017 0.98p 1.00p 0.98p 1.00p 0
21/06/2017 0.98p 0.98p 0.98p 0.98p 0
20/06/2017 0.98p 0.98p 0.98p 0.98p 0
19/06/2017 1.03p 1.03p 0.98p 0.98p 0
16/06/2017 0.98p 1.03p 0.96p 1.03p 1457550
15/06/2017 1.03p 1.04p 0.95p 0.98p 7672322
14/06/2017 1.05p 1.05p 1.00p 1.03p 270883
13/06/2017 1.05p 1.05p 0.97p 1.05p 445612
12/06/2017 1.05p 1.07p 1.01p 1.05p 240146
09/06/2017 1.08p 1.10p 1.05p 1.05p 2098670
08/06/2017 1.08p 1.10p 1.05p 1.08p 4328085
07/06/2017 1.10p 1.10p 1.05p 1.08p 561313
06/06/2017 1.13p 1.13p 1.05p 1.10p 3218000
05/06/2017 1.18p 1.18p 1.10p 1.13p 1370394
02/06/2017 1.03p 1.15p 1.03p 1.13p 2629276
01/06/2017 1.03p 1.06p 1.03p 1.03p 1478830
31/05/2017 1.15p 1.15p 1.00p 1.03p 4030414
30/05/2017 1.15p 1.15p 1.05p 1.15p 921225
26/05/2017 1.15p 1.15p 1.07p 1.15p 658600
25/05/2017 1.15p 1.15p 1.05p 1.15p 240000
24/05/2017 1.15p 1.15p 1.07p 1.15p 324290
23/05/2017 1.15p 1.15p 1.06p 1.15p 1294746
22/05/2017 1.15p 1.17p 1.10p 1.15p 311113
19/05/2017 1.15p 1.15p 1.10p 1.15p 548760
18/05/2017 1.15p 1.18p 1.06p 1.15p 1089893
17/05/2017 1.15p 1.18p 1.15p 1.15p 541702
16/05/2017 1.15p 1.17p 1.06p 1.15p 616631
15/05/2017 1.13p 1.17p 1.06p 1.15p 1314500
12/05/2017 1.13p 1.15p 1.03p 1.13p 308183
11/05/2017 1.13p 1.13p 1.09p 1.13p 1083581
10/05/2017 1.13p 1.13p 1.02p 1.13p 890368
09/05/2017 1.13p 1.13p 1.02p 1.13p 628591
08/05/2017 1.13p 1.13p 1.00p 1.13p 968459
05/05/2017 1.13p 1.13p 1.10p 1.13p 629277
04/05/2017 1.13p 1.13p 1.01p 1.13p 493841
03/05/2017 1.13p 1.13p 1.06p 1.13p 298857

*Close Price adjusted for both dividends and splits