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 |
|---|---|---|---|---|---|
| 15/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 50000 |
| 12/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 5000 |
| 11/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 5000 |
| 09/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 25222 |
| 08/12/2014 | 4.75p | 4.75p | 4.30p | 4.63p | 398743 |
| 05/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/12/2014 | 4.75p | 4.75p | 4.65p | 4.75p | 15000 |
| 03/12/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 121126 |
| 02/12/2014 | 4.75p | 4.75p | 4.00p | 4.75p | 220000 |
| 01/12/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 137216 |
| 28/11/2014 | 4.50p | 4.88p | 4.50p | 4.88p | 77105 |
| 27/11/2014 | 4.38p | 4.50p | 4.31p | 4.50p | 22500 |
| 26/11/2014 | 4.13p | 4.38p | 3.95p | 4.38p | 147741 |
| 25/11/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 172802 |
| 24/11/2014 | 4.13p | 4.13p | 3.94p | 4.13p | 7409 |
| 21/11/2014 | 4.13p | 4.13p | 4.05p | 4.13p | 50000 |
| 20/11/2014 | 4.13p | 4.13p | 3.80p | 4.13p | 57114 |
| 19/11/2014 | 4.13p | 4.13p | 4.06p | 4.13p | 132985 |
| 18/11/2014 | 4.13p | 4.13p | 3.80p | 4.13p | 32056 |
| 17/11/2014 | 4.13p | 4.13p | 4.10p | 4.13p | 7500 |
| 14/11/2014 | 4.00p | 4.20p | 4.00p | 4.13p | 83875 |
| 13/11/2014 | 4.25p | 4.25p | 4.05p | 4.25p | 33811 |
| 12/11/2014 | 4.25p | 4.25p | 4.23p | 4.25p | 23286 |
| 11/11/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 365553 |
| 10/11/2014 | 4.75p | 4.75p | 4.25p | 4.50p | 100992 |
| 07/11/2014 | 4.88p | 4.88p | 4.50p | 4.75p | 129226 |
| 06/11/2014 | 6.25p | 6.25p | 4.85p | 4.88p | 548150 |
| 05/11/2014 | 4.63p | 9.00p | 4.63p | 6.25p | 3489625 |
| 04/11/2014 | 4.00p | 4.13p | 3.80p | 4.13p | 25031 |
| 03/11/2014 | 4.00p | 4.10p | 3.75p | 4.00p | 378780 |
| 31/10/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 57543 |
| 30/10/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 202288 |
| 29/10/2014 | 4.25p | 4.25p | 3.65p | 4.13p | 192033 |
| 28/10/2014 | 4.25p | 4.30p | 4.25p | 4.25p | 11422 |
| 27/10/2014 | 4.25p | 4.30p | 4.25p | 4.25p | 60000 |
| 24/10/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 80000 |
| 23/10/2014 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 22/10/2014 | 4.63p | 4.75p | 4.13p | 4.50p | 228524 |
| 21/10/2014 | 4.88p | 4.88p | 4.50p | 4.63p | 404500 |
| 20/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/10/2014 | 5.00p | 5.00p | 4.50p | 4.88p | 95448 |
| 16/10/2014 | 5.00p | 5.00p | 4.63p | 5.00p | 285352 |
| 15/10/2014 | 5.00p | 5.05p | 4.77p | 5.00p | 26075 |
| 14/10/2014 | 5.00p | 5.00p | 4.76p | 5.00p | 57008 |
| 13/10/2014 | 5.00p | 5.00p | 4.76p | 5.00p | 1172571 |
| 10/10/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 44000 |
| 09/10/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 680406 |
| 08/10/2014 | 5.00p | 5.11p | 4.75p | 5.00p | 471473 |
| 07/10/2014 | 5.00p | 5.03p | 4.80p | 5.00p | 29565 |
| 06/10/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/10/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 217191 |
| 02/10/2014 | 5.13p | 5.25p | 5.13p | 5.13p | 29750 |
| 01/10/2014 | 5.38p | 5.38p | 5.00p | 5.25p | 77620 |
| 30/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 26564 |
| 29/09/2014 | 5.50p | 5.50p | 5.00p | 5.38p | 104508 |
| 26/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/09/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 11274 |
| 24/09/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 57089 |
| 23/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 30372 |
| 22/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 24000 |
| 19/09/2014 | 5.38p | 5.38p | 5.00p | 5.25p | 106988 |
| 18/09/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 27201 |
| 17/09/2014 | 5.63p | 5.63p | 5.25p | 5.63p | 61296 |
| 16/09/2014 | 5.75p | 5.75p | 5.00p | 5.63p | 60000 |
| 15/09/2014 | 6.00p | 6.00p | 5.50p | 5.75p | 105287 |
| 12/09/2014 | 6.00p | 6.00p | 5.88p | 6.00p | 13504 |
| 11/09/2014 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/09/2014 | 5.88p | 6.00p | 5.53p | 6.00p | 9927 |
| 09/09/2014 | 6.00p | 6.00p | 5.63p | 5.88p | 22 |
| 08/09/2014 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/09/2014 | 6.00p | 6.00p | 5.63p | 6.00p | 105510 |
| 04/09/2014 | 6.00p | 6.00p | 6.00p | 6.00p | 25000 |
| 03/09/2014 | 6.00p | 6.00p | 5.63p | 6.00p | 35048 |
| 02/09/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 164576 |
| 01/09/2014 | 6.00p | 6.13p | 5.75p | 6.13p | 113268 |
| 29/08/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 79048 |
| 28/08/2014 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/08/2014 | 6.13p | 6.13p | 5.96p | 6.13p | 31031 |
| 26/08/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 28711 |
| 22/08/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 86796 |
| 21/08/2014 | 6.25p | 6.25p | 5.75p | 6.13p | 138496 |
| 20/08/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 13438 |
| 19/08/2014 | 6.38p | 6.38p | 6.00p | 6.25p | 100830 |
| 18/08/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 41445 |
| 15/08/2014 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/08/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 6398 |
| 13/08/2014 | 6.38p | 6.38p | 6.00p | 6.38p | 124653 |
| 12/08/2014 | 6.38p | 6.38p | 6.25p | 6.38p | 45062 |
| 11/08/2014 | 7.38p | 7.42p | 6.30p | 6.38p | 252733 |
| 08/08/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 5529 |
| 07/08/2014 | 7.38p | 7.63p | 7.38p | 7.38p | 0 |
| 06/08/2014 | 7.38p | 7.41p | 7.25p | 7.38p | 38474 |
| 05/08/2014 | 7.38p | 7.41p | 7.38p | 7.38p | 12152 |
| 04/08/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 0 |
| 01/08/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 0 |
| 31/07/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 26533 |
| 30/07/2014 | 7.38p | 7.50p | 7.38p | 7.38p | 38500 |
| 29/07/2014 | 7.25p | 7.43p | 7.03p | 7.38p | 211967 |
| 28/07/2014 | 8.13p | 8.13p | 7.25p | 7.25p | 97999 |
| 25/07/2014 | 8.13p | 8.38p | 7.75p | 8.13p | 0 |
| 24/07/2014 | 8.38p | 8.38p | 7.75p | 8.13p | 63065 |
| 23/07/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 5000 |
| 22/07/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 5000 |
| 21/07/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 18/07/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 4055 |
| 17/07/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 21044 |
| 16/07/2014 | 8.38p | 8.38p | 8.00p | 8.38p | 24761 |
| 15/07/2014 | 8.38p | 8.40p | 8.38p | 8.38p | 10252 |
| 14/07/2014 | 8.38p | 8.45p | 8.00p | 8.38p | 3967 |
| 11/07/2014 | 8.38p | 8.50p | 8.13p | 8.38p | 0 |
| 10/07/2014 | 8.38p | 8.50p | 8.13p | 8.38p | 0 |
| 09/07/2014 | 8.13p | 8.50p | 8.13p | 8.38p | 71764 |
| 08/07/2014 | 8.38p | 8.38p | 7.79p | 8.13p | 20236 |
| 07/07/2014 | 8.50p | 8.53p | 7.50p | 8.38p | 104575 |
| 04/07/2014 | 8.50p | 8.60p | 8.25p | 8.50p | 32043 |
| 03/07/2014 | 9.13p | 9.13p | 8.50p | 8.50p | 27500 |
| 02/07/2014 | 9.38p | 9.38p | 9.00p | 9.25p | 28815 |
| 01/07/2014 | 9.38p | 9.38p | 9.04p | 9.38p | 540 |
| 30/06/2014 | 9.38p | 9.38p | 9.03p | 9.38p | 16047 |
| 27/06/2014 | 9.38p | 9.38p | 9.04p | 9.38p | 1286 |
| 26/06/2014 | 9.38p | 9.38p | 9.13p | 9.38p | 0 |
| 25/06/2014 | 9.38p | 9.38p | 9.13p | 9.38p | 520 |
| 24/06/2014 | 9.38p | 9.50p | 9.03p | 9.38p | 13500 |
| 23/06/2014 | 9.38p | 9.48p | 9.38p | 9.38p | 0 |
| 20/06/2014 | 9.38p | 9.48p | 9.38p | 9.38p | 16000 |
| 19/06/2014 | 9.38p | 9.65p | 9.38p | 9.38p | 0 |
| 18/06/2014 | 9.63p | 9.65p | 9.38p | 9.38p | 37466 |
| 17/06/2014 | 9.63p | 9.63p | 9.50p | 9.63p | 20000 |
| 16/06/2014 | 9.75p | 9.80p | 9.50p | 9.63p | 0 |
| 13/06/2014 | 9.75p | 9.80p | 9.50p | 9.75p | 25114 |
| 12/06/2014 | 9.88p | 9.88p | 9.50p | 9.75p | 51490 |
| 11/06/2014 | 9.88p | 9.88p | 9.50p | 9.88p | 15750 |
| 10/06/2014 | 10.00p | 10.00p | 9.67p | 9.88p | 50000 |
| 09/06/2014 | 10.13p | 10.13p | 9.77p | 10.00p | 0 |
| 06/06/2014 | 10.13p | 10.13p | 9.77p | 10.13p | 10000 |
| 05/06/2014 | 9.88p | 10.13p | 9.88p | 10.13p | 30273 |
| 04/06/2014 | 9.88p | 9.88p | 9.70p | 9.88p | 10917 |
| 03/06/2014 | 9.88p | 9.88p | 9.50p | 9.88p | 104365 |
| 02/06/2014 | 9.75p | 10.25p | 9.68p | 9.88p | 78560 |
| 30/05/2014 | 9.75p | 9.75p | 9.51p | 9.75p | 0 |
| 29/05/2014 | 9.75p | 9.75p | 9.51p | 9.75p | 3000 |
| 28/05/2014 | 9.75p | 9.75p | 9.51p | 9.75p | 567 |
| 27/05/2014 | 9.75p | 9.88p | 9.75p | 9.75p | 0 |
| 23/05/2014 | 9.75p | 9.88p | 9.75p | 9.75p | 0 |
| 22/05/2014 | 9.88p | 9.88p | 9.75p | 9.75p | 10000 |
| 21/05/2014 | 10.00p | 10.00p | 9.75p | 9.88p | 0 |
| 20/05/2014 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
| 19/05/2014 | 10.00p | 10.00p | 9.75p | 10.00p | 18666 |
| 16/05/2014 | 10.00p | 10.13p | 9.75p | 10.00p | 0 |
| 15/05/2014 | 10.00p | 10.00p | 9.75p | 10.00p | 19676 |
| 14/05/2014 | 10.25p | 10.25p | 10.00p | 10.00p | 45000 |
| 13/05/2014 | 10.25p | 10.38p | 10.00p | 10.25p | 0 |
| 12/05/2014 | 10.38p | 10.38p | 10.00p | 10.25p | 34453 |
| 09/05/2014 | 11.00p | 11.00p | 10.25p | 10.38p | 111121 |
| 08/05/2014 | 11.00p | 11.18p | 10.75p | 11.00p | 117002 |
| 07/05/2014 | 9.63p | 11.44p | 9.63p | 11.00p | 197584 |
| 06/05/2014 | 9.63p | 9.63p | 9.38p | 9.63p | 0 |
| 02/05/2014 | 9.63p | 9.63p | 9.38p | 9.63p | 17543 |
| 01/05/2014 | 9.63p | 9.90p | 9.38p | 9.63p | 109865 |
| 30/04/2014 | 9.75p | 9.75p | 9.50p | 9.63p | 10000 |
| 29/04/2014 | 9.75p | 9.75p | 9.59p | 9.75p | 6000 |
| 28/04/2014 | 9.75p | 9.75p | 9.59p | 9.75p | 112 |
| 25/04/2014 | 9.75p | 9.75p | 9.59p | 9.75p | 4650 |
| 24/04/2014 | 10.25p | 10.25p | 9.75p | 9.75p | 28000 |
| 23/04/2014 | 10.50p | 10.50p | 10.00p | 10.25p | 131800 |
| 22/04/2014 | 10.75p | 10.80p | 10.50p | 10.50p | 120287 |
| 17/04/2014 | 10.88p | 11.20p | 10.75p | 10.75p | 123295 |
| 16/04/2014 | 11.63p | 11.63p | 10.75p | 10.88p | 127108 |
| 15/04/2014 | 10.50p | 12.08p | 10.50p | 11.63p | 157601 |
| 14/04/2014 | 9.88p | 10.75p | 9.88p | 10.50p | 223247 |
| 11/04/2014 | 9.75p | 10.29p | 9.65p | 9.88p | 146617 |
| 10/04/2014 | 9.63p | 9.92p | 9.63p | 9.75p | 78949 |
| 09/04/2014 | 8.63p | 10.00p | 8.63p | 9.63p | 403289 |
| 08/04/2014 | 6.63p | 9.20p | 6.57p | 8.63p | 1281261 |
| 07/04/2014 | 6.75p | 6.75p | 6.51p | 6.75p | 2000 |
| 04/04/2014 | 6.63p | 6.75p | 6.25p | 6.75p | 74000 |
| 03/04/2014 | 7.13p | 7.13p | 6.25p | 6.75p | 144084 |
| 02/04/2014 | 7.63p | 7.63p | 6.77p | 7.13p | 129052 |
| 01/04/2014 | 8.38p | 8.38p | 7.25p | 7.63p | 105874 |
| 31/03/2014 | 8.38p | 8.40p | 8.38p | 8.38p | 28000 |
| 28/03/2014 | 8.50p | 8.50p | 8.10p | 8.38p | 27462 |
| 27/03/2014 | 8.88p | 8.88p | 8.00p | 8.50p | 114045 |
| 26/03/2014 | 9.00p | 9.00p | 8.50p | 8.88p | 476900 |
| 25/03/2014 | 9.00p | 9.00p | 8.78p | 9.00p | 297 |
| 24/03/2014 | 9.13p | 9.13p | 9.00p | 9.00p | 100000 |
| 21/03/2014 | 9.25p | 9.25p | 9.13p | 9.13p | 935 |
| 20/03/2014 | 9.25p | 9.25p | 9.03p | 9.25p | 7752 |
| 19/03/2014 | 9.13p | 9.25p | 8.79p | 9.25p | 68000 |
| 18/03/2014 | 9.75p | 9.75p | 8.65p | 9.13p | 77779 |
| 17/03/2014 | 10.00p | 10.00p | 9.50p | 9.75p | 98552 |
| 14/03/2014 | 10.38p | 10.38p | 9.50p | 10.00p | 48163 |
| 13/03/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 2983 |
| 12/03/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 0 |
| 11/03/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 75000 |
| 10/03/2014 | 10.38p | 10.38p | 10.00p | 10.38p | 91108 |
| 07/03/2014 | 10.38p | 10.70p | 10.37p | 10.38p | 6185 |
| 06/03/2014 | 10.38p | 10.45p | 10.01p | 10.38p | 94350 |
| 05/03/2014 | 10.38p | 10.50p | 10.25p | 10.38p | 0 |
| 04/03/2014 | 10.50p | 10.50p | 10.25p | 10.38p | 69024 |
*Close Price adjusted for both dividends and splits