Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/07/2015 2.63p 2.63p 2.63p 2.63p 0
21/07/2015 2.63p 2.63p 2.50p 2.63p 3026
20/07/2015 2.50p 2.63p 2.24p 2.63p 23908
17/07/2015 2.63p 2.63p 2.50p 2.63p 4200
16/07/2015 2.63p 2.63p 2.63p 2.63p 0
15/07/2015 2.63p 2.63p 2.50p 2.63p 3000
14/07/2015 2.63p 2.63p 2.63p 2.63p 0
13/07/2015 2.63p 2.70p 2.63p 2.63p 2500
10/07/2015 2.63p 2.75p 2.50p 2.63p 138828
09/07/2015 2.88p 2.88p 2.50p 2.63p 336779
08/07/2015 2.88p 2.90p 2.50p 2.88p 249004
07/07/2015 2.88p 2.88p 2.88p 2.88p 0
06/07/2015 3.13p 3.13p 2.75p 2.88p 20000
03/07/2015 3.13p 3.13p 3.13p 3.13p 0
02/07/2015 3.13p 3.13p 3.13p 3.13p 0
01/07/2015 3.13p 3.13p 3.13p 3.13p 0
30/06/2015 3.13p 3.13p 3.13p 3.13p 0
29/06/2015 3.13p 3.13p 2.77p 3.13p 2841
26/06/2015 3.13p 3.13p 2.85p 3.13p 57209
25/06/2015 3.13p 3.13p 3.13p 3.13p 0
24/06/2015 3.13p 3.13p 2.85p 3.13p 89177
23/06/2015 3.00p 3.13p 3.00p 3.13p 32561
22/06/2015 3.00p 3.00p 2.95p 3.00p 95000
19/06/2015 3.00p 3.00p 3.00p 3.00p 0
18/06/2015 3.00p 3.00p 2.95p 3.00p 35712
17/06/2015 3.00p 3.10p 3.00p 3.00p 96774
16/06/2015 3.00p 3.12p 3.00p 3.00p 31579
15/06/2015 3.00p 3.00p 2.85p 3.00p 18233
12/06/2015 3.00p 3.10p 3.00p 3.00p 340064
11/06/2015 3.13p 3.13p 3.00p 3.00p 50000
10/06/2015 3.13p 3.13p 3.00p 3.13p 86895
09/06/2015 3.13p 3.13p 3.01p 3.13p 60010
08/06/2015 3.00p 3.14p 3.00p 3.13p 150000
05/06/2015 3.00p 3.13p 3.00p 3.00p 9500
04/06/2015 3.00p 3.00p 3.00p 3.00p 0
03/06/2015 3.00p 3.14p 2.95p 3.00p 46539
02/06/2015 3.00p 3.00p 2.95p 3.00p 74074
01/06/2015 3.00p 3.00p 3.00p 3.00p 0
29/05/2015 3.00p 3.15p 3.00p 3.00p 158493
28/05/2015 3.00p 3.00p 2.75p 3.00p 25498
27/05/2015 3.13p 3.13p 2.75p 3.00p 153820
26/05/2015 3.00p 3.13p 3.00p 3.13p 143540
22/05/2015 3.00p 3.00p 3.00p 3.00p 0
21/05/2015 3.00p 3.00p 3.00p 3.00p 0
20/05/2015 2.88p 3.07p 2.88p 3.00p 80000
19/05/2015 2.88p 2.90p 2.88p 2.88p 103017
18/05/2015 3.00p 3.00p 2.75p 2.88p 59051
15/05/2015 3.00p 3.00p 2.75p 3.00p 135000
14/05/2015 2.88p 3.00p 2.53p 3.00p 150776
13/05/2015 2.88p 2.88p 2.88p 2.88p 0
12/05/2015 2.88p 2.88p 2.88p 2.88p 0
11/05/2015 2.75p 2.88p 2.75p 2.88p 17500
08/05/2015 2.75p 2.75p 2.75p 2.75p 0
07/05/2015 2.75p 3.00p 2.75p 2.75p 101324
06/05/2015 2.75p 2.75p 2.50p 2.75p 19000
05/05/2015 2.75p 2.75p 2.50p 2.75p 385601
01/05/2015 2.75p 2.87p 2.75p 2.75p 4261
30/04/2015 2.75p 2.85p 2.75p 2.75p 15000
29/04/2015 2.75p 2.75p 2.57p 2.75p 165252
28/04/2015 2.75p 3.00p 2.75p 2.75p 199601
27/04/2015 2.63p 2.90p 2.50p 2.75p 700411
24/04/2015 2.63p 2.63p 2.50p 2.63p 10000
23/04/2015 2.63p 2.65p 2.50p 2.63p 162736
22/04/2015 2.63p 2.67p 2.63p 2.63p 132347
21/04/2015 2.63p 2.67p 2.50p 2.63p 32461
20/04/2015 2.75p 2.75p 2.50p 2.62p 143429
17/04/2015 2.75p 2.75p 2.56p 2.75p 6000
16/04/2015 2.75p 2.87p 2.75p 2.75p 280
15/04/2015 2.63p 2.75p 2.48p 2.75p 37463
14/04/2015 2.63p 2.63p 2.34p 2.63p 109796
13/04/2015 2.63p 2.63p 2.63p 2.63p 0
10/04/2015 2.38p 2.63p 2.38p 2.63p 270000
09/04/2015 2.38p 2.42p 2.31p 2.38p 50000
08/04/2015 2.38p 2.38p 2.31p 2.38p 29592
07/04/2015 2.38p 2.44p 2.25p 2.38p 268610
02/04/2015 2.38p 2.38p 2.38p 2.38p 0
01/04/2015 2.38p 2.39p 2.26p 2.38p 157405
31/03/2015 2.38p 2.46p 2.21p 2.38p 651925
30/03/2015 2.50p 2.50p 2.25p 2.38p 408459
27/03/2015 2.50p 2.50p 2.25p 2.50p 221882
26/03/2015 2.50p 2.52p 2.26p 2.50p 32820
25/03/2015 2.50p 2.50p 2.50p 2.50p 0
24/03/2015 2.50p 2.55p 2.30p 2.50p 66034
23/03/2015 2.50p 2.65p 2.50p 2.50p 41153
20/03/2015 2.50p 2.50p 2.50p 2.50p 68851
19/03/2015 2.50p 2.58p 2.30p 2.50p 122602
18/03/2015 2.88p 2.88p 2.10p 2.50p 1259679
17/03/2015 3.13p 3.13p 2.75p 2.88p 69258
16/03/2015 3.13p 3.13p 3.00p 3.13p 69725
13/03/2015 3.25p 3.25p 2.90p 3.13p 51672
12/03/2015 3.25p 3.25p 3.00p 3.25p 18684
11/03/2015 3.38p 3.38p 3.25p 3.25p 45060
10/03/2015 3.38p 3.38p 3.38p 3.38p 0
09/03/2015 3.38p 3.38p 3.25p 3.38p 4448
06/03/2015 3.50p 3.50p 3.26p 3.38p 30749
05/03/2015 3.50p 3.50p 3.50p 3.50p 0
04/03/2015 3.50p 3.50p 3.50p 3.50p 0
03/03/2015 3.50p 3.50p 3.33p 3.50p 27486
02/03/2015 3.50p 3.50p 3.30p 3.50p 171142
27/02/2015 3.50p 3.50p 3.30p 3.50p 135110
26/02/2015 3.50p 3.50p 3.50p 3.50p 43689
25/02/2015 3.88p 3.88p 3.40p 3.50p 188357
24/02/2015 3.88p 3.88p 3.50p 3.88p 125000
23/02/2015 3.75p 3.88p 3.50p 3.88p 98671
20/02/2015 3.75p 3.75p 3.50p 3.75p 50445
19/02/2015 3.75p 3.75p 3.75p 3.75p 0
18/02/2015 3.75p 3.75p 3.50p 3.75p 50000
17/02/2015 3.75p 3.75p 3.75p 3.75p 0
16/02/2015 3.63p 3.85p 3.53p 3.75p 270986
13/02/2015 3.63p 3.70p 3.51p 3.63p 35000
12/02/2015 3.63p 3.63p 3.51p 3.63p 25000
11/02/2015 3.63p 3.70p 3.63p 3.63p 2350
10/02/2015 3.63p 3.70p 3.51p 3.63p 30756
09/02/2015 3.88p 3.88p 3.50p 3.63p 87930
06/02/2015 4.00p 4.00p 3.50p 3.88p 153596
05/02/2015 4.00p 4.00p 3.75p 4.00p 2750
04/02/2015 4.13p 4.13p 4.00p 4.00p 27223
03/02/2015 4.13p 4.16p 4.13p 4.13p 23783
02/02/2015 4.13p 4.13p 4.13p 4.13p 0
30/01/2015 4.13p 4.13p 4.10p 4.13p 3611
29/01/2015 4.25p 4.40p 3.75p 4.13p 65274
28/01/2015 4.38p 4.38p 3.75p 4.25p 90818
27/01/2015 4.38p 4.45p 4.25p 4.38p 37787
26/01/2015 4.50p 4.50p 4.25p 4.38p 16051
23/01/2015 4.50p 4.50p 4.50p 4.50p 0
22/01/2015 4.50p 4.50p 4.25p 4.50p 2850
21/01/2015 4.50p 4.50p 4.25p 4.50p 100000
20/01/2015 4.75p 4.80p 4.25p 4.50p 135006
19/01/2015 4.75p 4.82p 4.50p 4.75p 50148
16/01/2015 4.75p 4.82p 4.50p 4.75p 19524
15/01/2015 4.75p 4.75p 4.50p 4.75p 61504
14/01/2015 4.75p 4.75p 4.75p 4.75p 0
13/01/2015 4.75p 4.75p 4.75p 4.75p 0
12/01/2015 4.75p 4.82p 4.50p 4.75p 32181
09/01/2015 4.75p 4.75p 4.50p 4.75p 16900
08/01/2015 4.75p 4.75p 4.50p 4.75p 30000
07/01/2015 4.75p 4.75p 4.75p 4.75p 0
06/01/2015 4.75p 4.91p 4.65p 4.75p 20216
05/01/2015 4.75p 4.75p 4.75p 4.75p 0
02/01/2015 4.75p 5.00p 4.50p 4.75p 307041
31/12/2014 4.75p 4.75p 4.75p 4.75p 0
30/12/2014 4.63p 4.95p 4.63p 4.75p 135819
29/12/2014 4.63p 4.75p 4.35p 4.63p 44784
24/12/2014 4.63p 4.63p 4.63p 4.63p 0
23/12/2014 4.63p 4.63p 4.50p 4.63p 110000
22/12/2014 4.63p 4.63p 4.50p 4.63p 16666
19/12/2014 4.63p 4.63p 4.27p 4.63p 107654
18/12/2014 4.63p 4.63p 4.63p 4.63p 0
17/12/2014 4.63p 4.63p 4.26p 4.63p 14000
16/12/2014 4.63p 4.63p 4.32p 4.63p 58213
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

*Close Price adjusted for both dividends and splits