Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/05/2013 27.75p 28.75p 27.50p 28.75p 136506
17/05/2013 27.88p 28.00p 27.75p 27.75p 42260
16/05/2013 27.75p 28.50p 27.75p 27.88p 223522
15/05/2013 28.00p 28.00p 27.75p 27.75p 28794
14/05/2013 28.00p 28.00p 27.93p 28.00p 20014
13/05/2013 28.00p 28.50p 27.66p 28.00p 0
10/05/2013 28.00p 28.50p 27.66p 28.00p 18301
09/05/2013 28.00p 28.00p 27.50p 28.00p 37000
08/05/2013 28.00p 28.00p 27.87p 28.00p 18000
07/05/2013 28.00p 28.50p 27.83p 28.00p 57000
03/05/2013 28.00p 28.35p 28.00p 28.00p 24524
02/05/2013 28.00p 28.63p 28.00p 28.00p 0
01/05/2013 28.63p 28.63p 28.00p 28.00p 165000
30/04/2013 28.75p 28.75p 28.50p 28.63p 12020
29/04/2013 28.75p 29.00p 28.50p 28.75p 57082
26/04/2013 28.75p 28.75p 28.50p 28.75p 41000
25/04/2013 28.75p 28.75p 28.50p 28.75p 16739
24/04/2013 28.75p 28.87p 28.50p 28.75p 32307
23/04/2013 27.25p 28.87p 27.25p 28.50p 69963
22/04/2013 27.25p 30.00p 27.00p 27.25p 106766
19/04/2013 27.50p 28.00p 26.25p 27.25p 187503
18/04/2013 28.25p 28.60p 27.75p 28.25p 188389
17/04/2013 28.25p 28.25p 27.75p 28.25p 12063
16/04/2013 28.25p 28.58p 28.25p 28.25p 0
15/04/2013 28.25p 28.58p 28.25p 28.25p 29600
12/04/2013 29.00p 29.00p 27.45p 28.25p 101811
11/04/2013 29.00p 29.00p 28.70p 29.00p 27803
10/04/2013 29.00p 29.43p 28.50p 29.00p 122822
09/04/2013 28.75p 29.25p 28.75p 29.00p 80794
08/04/2013 29.00p 29.95p 28.75p 28.75p 229545
05/04/2013 29.25p 29.90p 28.50p 29.00p 178967
04/04/2013 29.50p 29.50p 29.00p 29.50p 111900
03/04/2013 29.75p 29.77p 29.10p 29.50p 81741
02/04/2013 28.75p 30.75p 28.75p 29.75p 311918
28/03/2013 28.75p 29.50p 28.65p 28.75p 690390
27/03/2013 29.00p 29.20p 28.00p 28.75p 415688
26/03/2013 27.50p 29.00p 27.25p 28.25p 239551
25/03/2013 27.75p 28.25p 27.10p 27.38p 131406
22/03/2013 29.00p 29.50p 27.38p 27.75p 258281
21/03/2013 29.25p 29.37p 28.00p 29.00p 875808
20/03/2013 25.00p 30.49p 24.50p 28.75p 2222717
19/03/2013 24.75p 25.00p 24.15p 25.00p 38158
18/03/2013 24.25p 25.00p 24.00p 24.75p 149070
15/03/2013 23.63p 24.12p 23.25p 24.12p 37424
14/03/2013 23.63p 23.63p 23.25p 23.63p 7500
13/03/2013 24.25p 24.25p 23.25p 23.63p 40410
12/03/2013 24.25p 24.25p 23.25p 24.25p 163599
11/03/2013 23.25p 24.25p 23.14p 23.25p 147161
08/03/2013 23.50p 24.25p 23.50p 24.25p 63425
07/03/2013 24.25p 24.25p 23.50p 24.25p 5090
06/03/2013 23.50p 24.25p 23.50p 24.25p 10000
05/03/2013 23.50p 24.25p 23.50p 24.25p 17892
04/03/2013 23.75p 24.25p 23.75p 24.25p 202793
01/03/2013 23.75p 24.38p 23.75p 24.38p 103096
28/02/2013 24.00p 24.38p 23.75p 24.38p 86588
27/02/2013 23.75p 24.25p 23.75p 24.12p 127661
26/02/2013 23.75p 24.25p 23.75p 24.25p 32290
25/02/2013 23.75p 24.38p 23.75p 24.38p 21989
22/02/2013 23.75p 24.25p 23.63p 24.25p 120017
21/02/2013 23.75p 24.20p 23.50p 24.12p 146974
20/02/2013 23.75p 24.25p 23.40p 24.12p 304196
19/02/2013 23.75p 24.25p 23.26p 24.25p 257287
18/02/2013 23.50p 24.12p 23.49p 24.12p 207497
15/02/2013 23.57p 24.00p 23.55p 23.75p 16849
14/02/2013 23.57p 24.00p 23.57p 24.00p 8926
13/02/2013 23.59p 24.20p 23.57p 24.00p 47349
12/02/2013 23.57p 24.00p 23.57p 24.00p 10986
11/02/2013 24.29p 24.29p 23.56p 24.00p 20012
08/02/2013 23.51p 24.00p 23.51p 24.00p 11989
07/02/2013 23.50p 24.00p 23.50p 24.00p 135597
06/02/2013 23.32p 23.97p 23.30p 23.88p 92233
05/02/2013 23.38p 23.88p 23.25p 23.88p 24234
04/02/2013 23.25p 23.88p 23.25p 23.25p 62077
01/02/2013 23.25p 24.00p 23.25p 23.88p 27869
31/01/2013 24.00p 24.05p 22.77p 24.00p 224152
30/01/2013 24.00p 24.50p 24.00p 24.50p 145867
29/01/2013 24.00p 24.50p 24.00p 24.50p 159588
28/01/2013 24.00p 24.50p 24.00p 24.50p 341893
25/01/2013 24.25p 24.25p 23.50p 24.25p 384350
24/01/2013 25.00p 25.00p 24.25p 24.63p 122131
23/01/2013 24.25p 24.63p 24.25p 24.63p 65202
22/01/2013 24.25p 25.13p 24.25p 25.13p 41232
21/01/2013 24.50p 24.63p 24.25p 24.63p 30997
18/01/2013 24.25p 25.13p 24.06p 25.13p 154218
17/01/2013 24.25p 24.63p 24.25p 24.63p 18983
16/01/2013 24.30p 25.13p 24.25p 25.13p 23982
15/01/2013 24.10p 25.13p 24.10p 25.13p 60043
14/01/2013 24.10p 25.38p 24.10p 25.38p 18054
11/01/2013 24.50p 24.88p 24.25p 24.75p 143721
10/01/2013 24.50p 25.62p 24.00p 25.25p 167458
09/01/2013 26.25p 26.25p 25.05p 25.50p 28000
08/01/2013 25.87p 25.87p 25.50p 25.50p 17176
07/01/2013 25.37p 25.87p 24.16p 25.50p 39522
04/01/2013 24.06p 24.50p 23.15p 24.50p 12443
03/01/2013 25.00p 26.00p 24.06p 25.00p 111212
02/01/2013 24.10p 25.34p 24.00p 25.25p 89937
31/12/2012 24.10p 25.25p 24.10p 25.25p 27448
28/12/2012 24.10p 25.25p 24.10p 25.25p 13861
27/12/2012 25.00p 25.00p 24.11p 24.88p 19736
24/12/2012 24.10p 25.00p 24.10p 25.00p 238
21/12/2012 23.63p 25.00p 23.63p 25.00p 6236
20/12/2012 24.25p 25.13p 24.25p 25.13p 107839
19/12/2012 24.25p 25.25p 24.25p 25.25p 66320
18/12/2012 24.28p 25.00p 24.28p 25.00p 8640
17/12/2012 24.28p 24.28p 24.25p 24.25p 13369
14/12/2012 24.00p 25.00p 24.00p 24.50p 114707
13/12/2012 24.25p 25.15p 24.00p 24.63p 99115
12/12/2012 23.75p 24.25p 23.60p 24.25p 136243
11/12/2012 24.00p 25.20p 24.00p 24.88p 15950
10/12/2012 28.00p 28.98p 23.50p 24.63p 1000787
07/12/2012 27.00p 27.70p 27.00p 27.50p 180500
06/12/2012 27.00p 27.50p 27.00p 27.50p 120250
05/12/2012 26.00p 27.00p 24.10p 26.50p 76792
04/12/2012 24.80p 24.80p 24.50p 24.50p 12643
03/12/2012 25.50p 26.40p 25.00p 25.00p 216783
30/11/2012 26.50p 27.00p 25.80p 26.25p 19725
29/11/2012 25.50p 26.98p 25.10p 25.75p 146307
28/11/2012 25.00p 26.00p 25.00p 26.00p 145912
27/11/2012 23.00p 25.50p 23.00p 24.75p 84215
26/11/2012 22.50p 24.00p 22.50p 23.50p 89625
23/11/2012 23.45p 23.45p 22.50p 22.75p 6215
22/11/2012 23.95p 23.95p 22.11p 22.50p 21360
21/11/2012 22.41p 23.25p 22.11p 23.25p 145098
20/11/2012 23.25p 23.25p 22.38p 22.75p 10567
19/11/2012 23.25p 25.00p 21.05p 23.00p 529751
16/11/2012 23.50p 24.59p 22.00p 22.38p 270928
15/11/2012 25.00p 25.69p 23.30p 23.88p 429634
14/11/2012 28.00p 28.50p 26.00p 26.00p 49200
13/11/2012 27.00p 27.45p 26.75p 26.75p 180898
12/11/2012 27.30p 28.13p 27.30p 28.13p 68
09/11/2012 28.40p 28.40p 27.90p 28.13p 21095
08/11/2012 27.05p 27.25p 27.05p 27.25p 2000
07/11/2012 27.60p 27.60p 27.22p 27.50p 15644
06/11/2012 28.35p 28.35p 27.55p 28.25p 40000
05/11/2012 26.88p 27.75p 26.88p 27.75p 6000
02/11/2012 27.00p 27.75p 26.88p 27.75p 7729
01/11/2012 27.50p 28.40p 27.15p 28.00p 41180
31/10/2012 28.50p 28.50p 27.30p 28.00p 17228
30/10/2012 27.50p 28.00p 27.00p 27.00p 51775
29/10/2012 28.50p 28.50p 26.51p 28.25p 118370
26/10/2012 26.50p 27.00p 26.50p 27.00p 10656
25/10/2012 27.80p 27.80p 27.50p 27.50p 1388
24/10/2012 27.50p 27.50p 26.50p 27.50p 89199
23/10/2012 27.00p 27.28p 27.00p 27.25p 101790
22/10/2012 28.01p 28.01p 27.63p 27.63p 12455
19/10/2012 27.00p 28.00p 27.00p 28.00p 109940
18/10/2012 27.07p 28.25p 27.07p 28.25p 8251
17/10/2012 27.15p 28.14p 27.15p 27.75p 43211
16/10/2012 28.50p 28.75p 27.15p 27.75p 70659
15/10/2012 27.23p 28.31p 26.77p 27.88p 71353
12/10/2012 28.50p 29.00p 27.67p 28.00p 118918
11/10/2012 27.00p 27.38p 27.00p 27.38p 6268
10/10/2012 27.89p 28.38p 26.75p 26.75p 5248
09/10/2012 28.50p 28.50p 27.50p 27.50p 20000
08/10/2012 27.50p 28.25p 26.35p 27.00p 145738
05/10/2012 26.87p 27.50p 26.87p 27.38p 0
04/10/2012 26.87p 27.50p 26.87p 27.50p 15347
03/10/2012 26.26p 27.85p 26.26p 27.38p 5953
02/10/2012 27.50p 27.78p 26.26p 27.00p 50379
01/10/2012 26.00p 27.25p 26.00p 27.25p 26997
28/09/2012 26.35p 27.00p 26.00p 27.00p 92000
27/09/2012 26.75p 27.64p 26.12p 27.50p 103757
26/09/2012 27.13p 27.13p 25.75p 26.25p 40873
25/09/2012 26.75p 26.75p 26.09p 26.25p 10419
24/09/2012 26.75p 26.75p 26.18p 26.75p 67856
21/09/2012 25.50p 26.88p 25.50p 26.37p 216259
20/09/2012 25.33p 27.37p 25.33p 26.25p 12106
19/09/2012 26.00p 27.45p 26.00p 26.12p 29785
18/09/2012 25.87p 27.25p 25.87p 27.25p 10044
17/09/2012 26.00p 26.52p 25.75p 26.50p 153575
14/09/2012 25.75p 26.63p 25.52p 26.63p 166176
13/09/2012 26.00p 26.00p 25.34p 26.00p 108139
12/09/2012 26.75p 27.21p 26.00p 26.25p 143970
11/09/2012 26.08p 27.35p 26.05p 27.00p 37219
10/09/2012 26.00p 27.45p 26.00p 27.00p 50750
07/09/2012 28.00p 28.00p 26.02p 26.50p 82589
06/09/2012 26.00p 28.00p 26.00p 28.00p 56262
05/09/2012 26.25p 27.11p 25.19p 25.75p 133393
04/09/2012 29.00p 29.30p 27.26p 27.75p 351309
03/09/2012 29.75p 30.09p 29.00p 29.00p 403406
31/08/2012 29.00p 30.00p 28.27p 29.25p 99979
30/08/2012 27.00p 30.34p 27.00p 28.25p 201416
29/08/2012 25.00p 27.42p 24.94p 26.50p 7919851
28/08/2012 24.35p 25.00p 24.35p 24.63p 28750
24/08/2012 24.25p 25.56p 23.90p 24.50p 83897
23/08/2012 23.40p 24.29p 23.40p 24.00p 35180
22/08/2012 23.00p 24.19p 22.90p 23.75p 145163
21/08/2012 23.67p 23.67p 22.60p 23.38p 20273
20/08/2012 22.85p 23.63p 22.85p 23.63p 7207
17/08/2012 22.50p 23.63p 21.87p 23.63p 102473
16/08/2012 22.96p 23.63p 22.96p 23.63p 4850
15/08/2012 22.96p 23.63p 22.96p 23.63p 0
14/08/2012 22.96p 23.63p 22.96p 23.63p 16572
13/08/2012 22.75p 23.63p 22.75p 23.63p 61233
10/08/2012 22.96p 23.63p 22.96p 23.63p 8174
09/08/2012 23.00p 23.63p 22.96p 23.63p 47315
08/08/2012 22.75p 23.38p 22.68p 23.38p 62689
07/08/2012 24.00p 24.00p 23.00p 23.38p 25169
06/08/2012 22.96p 23.88p 22.75p 23.38p 120664
03/08/2012 23.41p 23.86p 22.93p 23.50p 39736

*Close Price adjusted for both dividends and splits