Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Bezant Resources (BZT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2016 | 1.88p | 1.88p | 1.75p | 1.75p | 12500 |
| 15/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/07/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 77500 |
| 11/07/2016 | 1.88p | 1.88p | 1.78p | 1.88p | 82000 |
| 08/07/2016 | 1.88p | 1.88p | 1.80p | 1.88p | 97260 |
| 07/07/2016 | 1.88p | 1.88p | 1.80p | 1.88p | 2500 |
| 06/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/07/2016 | 1.88p | 1.88p | 1.81p | 1.88p | 18501 |
| 01/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 30/06/2016 | 1.88p | 1.88p | 1.81p | 1.88p | 20808 |
| 29/06/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 204000 |
| 28/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/06/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 150000 |
| 24/06/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 2950 |
| 23/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/06/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 2727 |
| 20/06/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 3359 |
| 17/06/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 9599 |
| 16/06/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 454 |
| 15/06/2016 | 1.88p | 1.88p | 1.80p | 1.88p | 250000 |
| 14/06/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 365985 |
| 13/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/06/2016 | 1.88p | 2.00p | 1.75p | 1.88p | 82705 |
| 07/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/06/2016 | 1.88p | 1.88p | 1.76p | 1.88p | 45700 |
| 03/06/2016 | 1.88p | 2.00p | 1.81p | 1.88p | 79000 |
| 02/06/2016 | 2.13p | 2.13p | 1.88p | 1.88p | 275000 |
| 01/06/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 973 |
| 31/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 27/05/2016 | 2.13p | 2.13p | 1.96p | 2.13p | 142125 |
| 26/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 25/05/2016 | 2.13p | 2.13p | 2.06p | 2.13p | 50000 |
| 24/05/2016 | 2.13p | 2.13p | 2.06p | 2.13p | 20000 |
| 23/05/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 84267 |
| 20/05/2016 | 2.13p | 2.13p | 2.06p | 2.13p | 366026 |
| 19/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/05/2016 | 2.13p | 2.25p | 2.08p | 2.13p | 38159 |
| 17/05/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 246533 |
| 16/05/2016 | 2.25p | 2.25p | 2.06p | 2.13p | 180748 |
| 13/05/2016 | 2.25p | 2.25p | 2.12p | 2.25p | 35668 |
| 12/05/2016 | 2.25p | 2.25p | 2.12p | 2.25p | 104294 |
| 11/05/2016 | 2.25p | 2.25p | 2.10p | 2.25p | 13386 |
| 10/05/2016 | 2.00p | 2.25p | 2.00p | 2.25p | 136460 |
| 09/05/2016 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
| 06/05/2016 | 2.00p | 2.00p | 1.91p | 2.00p | 1277021 |
| 05/05/2016 | 2.00p | 2.00p | 1.90p | 2.00p | 4814 |
| 04/05/2016 | 1.75p | 2.00p | 1.75p | 2.00p | 49951 |
| 03/05/2016 | 1.75p | 2.00p | 1.75p | 1.75p | 419453 |
| 29/04/2016 | 1.75p | 1.90p | 1.75p | 1.75p | 192008 |
| 28/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/04/2016 | 1.75p | 1.75p | 1.60p | 1.75p | 5500 |
| 22/04/2016 | 1.75p | 1.75p | 1.60p | 1.75p | 40000 |
| 21/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/04/2016 | 1.75p | 1.85p | 1.60p | 1.75p | 60964 |
| 19/04/2016 | 1.75p | 1.80p | 1.75p | 1.75p | 60000 |
| 18/04/2016 | 1.75p | 1.86p | 1.55p | 1.75p | 134829 |
| 15/04/2016 | 1.75p | 1.90p | 1.55p | 1.75p | 53935 |
| 14/04/2016 | 1.63p | 1.75p | 1.53p | 1.75p | 268527 |
| 13/04/2016 | 2.00p | 2.00p | 1.50p | 1.63p | 853575 |
| 12/04/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/04/2016 | 2.00p | 2.00p | 1.87p | 2.00p | 18100 |
| 08/04/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/04/2016 | 1.75p | 2.00p | 1.56p | 2.00p | 76009 |
| 06/04/2016 | 1.63p | 1.87p | 1.63p | 1.75p | 186014 |
| 05/04/2016 | 1.63p | 1.75p | 1.50p | 1.63p | 528646 |
| 04/04/2016 | 1.88p | 1.88p | 1.53p | 1.63p | 76124 |
| 01/04/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 50158 |
| 31/03/2016 | 1.88p | 1.94p | 1.75p | 1.88p | 128000 |
| 30/03/2016 | 2.25p | 2.25p | 1.88p | 1.88p | 0 |
| 29/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 10000 |
| 24/03/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 40000 |
| 22/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 29747 |
| 21/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 3322 |
| 18/03/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 8500 |
| 16/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 30000 |
| 15/03/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 27800 |
| 11/03/2016 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/03/2016 | 2.25p | 2.25p | 2.00p | 2.25p | 173945 |
| 09/03/2016 | 2.25p | 2.25p | 2.06p | 2.25p | 3722 |
| 08/03/2016 | 2.00p | 2.44p | 1.83p | 2.25p | 85870 |
| 07/03/2016 | 1.88p | 2.10p | 1.88p | 2.00p | 90000 |
| 04/03/2016 | 1.88p | 1.88p | 1.80p | 1.88p | 4075 |
| 03/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/03/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 29/02/2016 | 2.00p | 2.00p | 1.88p | 1.88p | 64593 |
| 26/02/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/02/2016 | 2.00p | 2.00p | 1.86p | 2.00p | 12500 |
| 24/02/2016 | 2.00p | 2.00p | 1.86p | 2.00p | 31344 |
| 23/02/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/02/2016 | 2.00p | 2.00p | 1.90p | 2.00p | 4468 |
| 19/02/2016 | 2.13p | 2.18p | 2.00p | 2.00p | 10000 |
| 18/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 15/02/2016 | 2.00p | 2.20p | 2.00p | 2.13p | 37182 |
| 12/02/2016 | 1.88p | 2.10p | 1.88p | 2.00p | 200000 |
| 11/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 8333 |
| 10/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 35467 |
| 09/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/02/2016 | 1.88p | 1.88p | 1.83p | 1.88p | 47250 |
| 04/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/02/2016 | 1.88p | 1.88p | 1.83p | 1.88p | 10000 |
| 02/02/2016 | 1.88p | 1.98p | 1.82p | 1.88p | 252970 |
| 01/02/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 29/01/2016 | 1.88p | 1.88p | 1.82p | 1.88p | 45000 |
| 28/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/01/2016 | 1.88p | 1.88p | 1.82p | 1.88p | 23638 |
| 26/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/01/2016 | 1.88p | 1.98p | 1.76p | 1.88p | 170025 |
| 22/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/01/2016 | 1.88p | 1.88p | 1.80p | 1.88p | 10961 |
| 20/01/2016 | 1.88p | 1.88p | 1.80p | 1.88p | 41000 |
| 19/01/2016 | 1.88p | 1.88p | 1.85p | 1.88p | 18138 |
| 18/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/01/2016 | 1.88p | 1.88p | 1.85p | 1.88p | 10000 |
| 12/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/01/2016 | 1.88p | 1.88p | 1.85p | 1.88p | 13115 |
| 08/01/2016 | 1.88p | 1.88p | 1.85p | 1.88p | 10549 |
| 07/01/2016 | 1.88p | 1.88p | 1.83p | 1.88p | 1300 |
| 06/01/2016 | 1.88p | 1.88p | 1.81p | 1.88p | 15000 |
| 05/01/2016 | 2.00p | 2.00p | 1.80p | 1.88p | 135250 |
| 04/01/2016 | 2.00p | 2.00p | 1.80p | 2.00p | 4100 |
| 31/12/2015 | 2.00p | 2.09p | 2.00p | 2.00p | 23638 |
| 30/12/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 105000 |
| 29/12/2015 | 2.00p | 2.13p | 2.00p | 2.13p | 0 |
| 24/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 23/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 22/12/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 82910 |
| 21/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 18/12/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 33671 |
| 17/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 16/12/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 17000 |
| 15/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 11/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 10/12/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 162363 |
| 09/12/2015 | 2.13p | 2.13p | 2.05p | 2.13p | 24500 |
| 08/12/2015 | 2.25p | 2.25p | 2.08p | 2.13p | 14000 |
| 07/12/2015 | 2.13p | 2.25p | 2.08p | 2.25p | 109584 |
| 04/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 03/12/2015 | 2.25p | 2.25p | 2.02p | 2.13p | 60658 |
| 02/12/2015 | 2.25p | 2.25p | 2.10p | 2.25p | 96774 |
| 01/12/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/11/2015 | 2.25p | 2.25p | 2.10p | 2.25p | 339 |
| 27/11/2015 | 2.38p | 2.38p | 2.00p | 2.25p | 3000 |
| 26/11/2015 | 2.38p | 2.38p | 2.26p | 2.38p | 31096 |
| 25/11/2015 | 2.50p | 2.50p | 2.31p | 2.38p | 100617 |
| 24/11/2015 | 2.50p | 2.50p | 2.30p | 2.50p | 12487 |
| 23/11/2015 | 2.38p | 2.50p | 2.38p | 2.50p | 100000 |
| 20/11/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 100000 |
| 19/11/2015 | 2.63p | 2.63p | 2.31p | 2.38p | 38672 |
| 18/11/2015 | 2.63p | 2.75p | 2.38p | 2.63p | 131786 |
| 17/11/2015 | 2.50p | 2.75p | 2.50p | 2.63p | 243754 |
| 16/11/2015 | 2.13p | 2.70p | 2.13p | 2.50p | 560152 |
| 13/11/2015 | 2.13p | 2.25p | 2.13p | 2.13p | 25000 |
| 12/11/2015 | 2.25p | 2.25p | 2.00p | 2.13p | 36926 |
| 11/11/2015 | 2.38p | 2.38p | 2.10p | 2.25p | 54470 |
| 10/11/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 8214 |
| 09/11/2015 | 2.38p | 2.50p | 2.25p | 2.38p | 190286 |
| 06/11/2015 | 2.38p | 2.50p | 2.26p | 2.38p | 102500 |
| 05/11/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 19174 |
| 04/11/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 03/11/2015 | 2.50p | 2.50p | 2.25p | 2.38p | 91485 |
| 02/11/2015 | 2.50p | 2.50p | 2.30p | 2.50p | 18347 |
| 30/10/2015 | 2.50p | 2.70p | 2.38p | 2.50p | 27055 |
| 29/10/2015 | 2.50p | 2.50p | 2.38p | 2.50p | 20126 |
| 28/10/2015 | 2.50p | 2.50p | 2.35p | 2.50p | 20786 |
| 27/10/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 26/10/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/10/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/10/2015 | 2.38p | 2.75p | 2.38p | 2.50p | 120786 |
| 21/10/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 500 |
| 20/10/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 19/10/2015 | 2.50p | 2.50p | 2.38p | 2.38p | 0 |
| 16/10/2015 | 2.50p | 2.50p | 2.26p | 2.50p | 8086 |
| 15/10/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/10/2015 | 2.50p | 2.50p | 2.26p | 2.50p | 7500 |
| 13/10/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 12/10/2015 | 2.50p | 2.55p | 2.28p | 2.50p | 28952 |
| 09/10/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 08/10/2015 | 2.50p | 2.50p | 2.28p | 2.50p | 94697 |
| 07/10/2015 | 2.38p | 2.58p | 2.25p | 2.50p | 380000 |
| 06/10/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 05/10/2015 | 2.38p | 2.45p | 2.38p | 2.38p | 3898 |
| 02/10/2015 | 2.38p | 2.45p | 2.38p | 2.38p | 7000 |
*Close Price adjusted for both dividends and splits