Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/10/2011 30.25p 30.50p 27.34p 29.00p 129162
13/10/2011 27.75p 29.00p 27.50p 28.75p 133931
12/10/2011 28.25p 29.30p 27.82p 29.00p 138761
11/10/2011 31.00p 31.80p 28.05p 29.50p 192197
10/10/2011 31.00p 31.22p 27.30p 29.25p 518546
07/10/2011 31.75p 33.00p 30.14p 32.00p 914027
06/10/2011 32.25p 33.85p 31.50p 32.50p 589420
05/10/2011 40.00p 40.95p 33.11p 35.00p 1568863
04/10/2011 34.00p 34.17p 31.96p 32.25p 124969
03/10/2011 35.50p 36.83p 34.36p 35.50p 19422
30/09/2011 35.50p 36.75p 34.50p 36.75p 329420
29/09/2011 34.25p 35.50p 33.03p 34.00p 172740
28/09/2011 34.50p 36.47p 32.16p 35.50p 147770
27/09/2011 33.00p 33.88p 31.30p 33.88p 15389
26/09/2011 32.55p 32.75p 31.75p 32.00p 138809
23/09/2011 31.50p 32.75p 29.69p 31.25p 149801
22/09/2011 31.25p 33.61p 30.14p 30.50p 95633
21/09/2011 33.00p 34.21p 32.25p 33.13p 40119
20/09/2011 33.00p 37.11p 32.50p 33.50p 72048
19/09/2011 35.50p 36.92p 34.41p 36.25p 70178
16/09/2011 36.75p 37.34p 34.50p 35.37p 99679
15/09/2011 33.95p 36.50p 33.95p 35.50p 74439
14/09/2011 34.13p 35.50p 33.70p 34.25p 68778
13/09/2011 36.37p 36.75p 34.05p 35.25p 69992
12/09/2011 35.00p 36.54p 33.75p 36.50p 57149
09/09/2011 35.00p 37.00p 34.03p 36.50p 118619
08/09/2011 35.00p 37.25p 33.63p 35.00p 283712
07/09/2011 34.00p 37.25p 33.27p 37.25p 289619
06/09/2011 35.25p 36.50p 33.00p 33.75p 389947
05/09/2011 37.00p 38.24p 35.15p 36.50p 139245
02/09/2011 38.75p 39.76p 36.07p 38.00p 348878
01/09/2011 39.50p 40.57p 37.50p 38.75p 232707
31/08/2011 41.50p 41.75p 38.58p 40.75p 245336
30/08/2011 37.25p 41.81p 36.00p 40.00p 682062
26/08/2011 37.75p 38.00p 34.25p 36.00p 279642
25/08/2011 34.50p 37.75p 34.00p 37.75p 168089
24/08/2011 34.25p 36.21p 34.00p 34.25p 112108
23/08/2011 34.50p 35.87p 34.50p 35.50p 47740
22/08/2011 34.83p 36.30p 34.56p 35.50p 23957
19/08/2011 35.00p 36.25p 34.54p 35.87p 178200
18/08/2011 35.00p 37.50p 34.00p 35.00p 177365
17/08/2011 35.00p 37.25p 34.12p 35.37p 136370
16/08/2011 36.50p 38.20p 34.68p 37.00p 501512
15/08/2011 30.00p 37.82p 29.00p 37.75p 1192226
12/08/2011 27.00p 29.62p 26.09p 29.00p 226329
11/08/2011 26.25p 27.68p 25.10p 26.75p 353785
10/08/2011 30.00p 30.75p 27.35p 27.50p 112235
09/08/2011 27.00p 29.39p 25.53p 28.25p 236201
08/08/2011 30.50p 31.64p 27.25p 27.25p 422081
05/08/2011 28.00p 30.75p 27.03p 29.50p 648594
04/08/2011 35.00p 35.00p 28.25p 28.25p 415509
03/08/2011 34.75p 36.50p 33.00p 33.00p 221451
02/08/2011 35.75p 37.00p 33.81p 36.00p 151060
01/08/2011 36.50p 37.08p 35.57p 36.00p 261978
29/07/2011 34.50p 35.00p 34.13p 35.00p 38362
28/07/2011 36.25p 36.50p 35.95p 36.25p 44683
27/07/2011 34.55p 36.00p 34.55p 36.00p 43511
26/07/2011 35.75p 35.75p 35.62p 35.62p 805
25/07/2011 36.50p 36.50p 34.54p 36.50p 48563
22/07/2011 34.80p 36.50p 34.77p 36.50p 57298
21/07/2011 35.50p 37.55p 33.25p 36.50p 308452
20/07/2011 37.50p 37.86p 35.50p 37.00p 97930
19/07/2011 38.50p 38.50p 35.66p 36.00p 247553
18/07/2011 38.25p 38.80p 37.00p 37.00p 237339
15/07/2011 39.00p 39.00p 38.00p 38.00p 30139
14/07/2011 39.25p 39.25p 38.50p 38.75p 247227
13/07/2011 37.54p 39.00p 37.54p 39.00p 71895
12/07/2011 39.00p 41.40p 36.54p 37.50p 226951
11/07/2011 40.25p 42.50p 38.00p 39.00p 575978
08/07/2011 42.50p 43.00p 41.00p 42.50p 339313
07/07/2011 40.75p 44.00p 40.55p 43.00p 442578
06/07/2011 41.00p 42.94p 39.38p 42.50p 360148
05/07/2011 40.00p 40.75p 39.07p 40.75p 224180
04/07/2011 40.75p 41.00p 39.16p 40.50p 36996
01/07/2011 38.50p 41.00p 38.38p 40.50p 195740
30/06/2011 39.75p 41.70p 38.25p 39.50p 209912
29/06/2011 39.75p 42.89p 37.25p 41.50p 450109
28/06/2011 38.25p 38.75p 36.15p 37.25p 83053
27/06/2011 36.50p 38.20p 35.84p 37.38p 121015
24/06/2011 36.50p 38.50p 36.00p 36.00p 132068
23/06/2011 37.00p 37.98p 35.75p 35.75p 167693
22/06/2011 38.04p 38.04p 36.00p 37.25p 80378
21/06/2011 37.00p 38.35p 36.30p 37.25p 357464
20/06/2011 36.75p 37.91p 35.50p 35.50p 78679
17/06/2011 36.00p 37.14p 34.95p 35.75p 305717
16/06/2011 37.00p 39.37p 35.50p 35.50p 263511
15/06/2011 39.50p 41.65p 38.25p 38.25p 315207
14/06/2011 41.25p 43.55p 40.10p 40.25p 178723
13/06/2011 42.00p 45.75p 41.75p 41.75p 382918
10/06/2011 38.00p 41.84p 37.13p 40.00p 324286
09/06/2011 38.00p 38.34p 37.00p 37.13p 72249
08/06/2011 38.78p 38.78p 38.42p 38.50p 86237
07/06/2011 40.00p 40.78p 39.00p 40.00p 63934
06/06/2011 39.25p 40.60p 39.00p 39.00p 77571
03/06/2011 40.00p 41.58p 39.47p 39.50p 321926
02/06/2011 40.00p 42.25p 39.25p 39.25p 70508
01/06/2011 42.00p 42.25p 41.50p 42.25p 176661
31/05/2011 39.00p 42.70p 39.00p 42.00p 259829
27/05/2011 40.78p 40.78p 38.50p 39.38p 77493
26/05/2011 40.00p 40.44p 38.00p 38.00p 168770
25/05/2011 38.25p 41.50p 35.98p 40.00p 553264
24/05/2011 37.50p 38.87p 36.39p 37.75p 320912
23/05/2011 39.25p 41.25p 37.05p 38.25p 549695
20/05/2011 42.25p 45.25p 40.00p 41.00p 499480
19/05/2011 45.00p 47.65p 43.00p 43.63p 849846
18/05/2011 39.00p 47.44p 37.50p 44.50p 1965253
17/05/2011 38.00p 39.19p 36.69p 37.50p 208104
16/05/2011 39.25p 39.50p 36.55p 39.25p 778998
13/05/2011 34.00p 39.48p 33.17p 38.00p 526801
12/05/2011 32.00p 34.00p 31.30p 33.25p 176950
11/05/2011 33.95p 34.50p 32.10p 34.50p 3999
10/05/2011 30.50p 34.69p 30.50p 34.50p 401354
09/05/2011 32.00p 32.10p 30.43p 31.50p 210598
06/05/2011 31.50p 32.50p 29.04p 32.00p 705296
05/05/2011 32.75p 33.33p 31.50p 31.50p 208994
04/05/2011 33.50p 34.78p 32.55p 33.00p 75398
03/05/2011 34.00p 35.81p 33.85p 34.00p 357603
28/04/2011 34.05p 36.00p 34.05p 35.75p 80161
27/04/2011 34.50p 36.00p 34.00p 36.00p 50166
26/04/2011 35.75p 37.75p 33.79p 35.00p 570342
21/04/2011 36.25p 37.47p 35.50p 36.75p 162363
20/04/2011 36.00p 38.50p 35.75p 38.00p 223199
19/04/2011 38.28p 38.28p 36.00p 36.00p 6311
18/04/2011 37.75p 39.20p 36.00p 36.00p 181819
15/04/2011 40.00p 40.50p 38.00p 38.50p 199689
14/04/2011 40.50p 41.06p 38.76p 40.00p 385524
13/04/2011 40.50p 42.24p 38.50p 38.50p 193051
12/04/2011 41.00p 43.50p 41.00p 41.00p 202736
11/04/2011 42.00p 44.10p 41.75p 43.00p 467884
08/04/2011 40.50p 42.00p 38.75p 42.00p 348490
07/04/2011 39.50p 40.39p 37.38p 38.75p 361666
06/04/2011 38.00p 38.62p 36.75p 37.75p 219747
05/04/2011 37.00p 38.50p 36.05p 36.50p 382376
04/04/2011 38.50p 39.63p 37.00p 38.25p 470690
01/04/2011 40.25p 40.50p 38.00p 39.50p 307724
31/03/2011 42.00p 43.34p 40.27p 41.00p 351587
30/03/2011 40.00p 43.50p 38.68p 42.75p 1017745
29/03/2011 40.00p 42.00p 37.09p 38.87p 716206
28/03/2011 40.75p 42.75p 39.75p 39.75p 874971
25/03/2011 42.00p 43.81p 40.50p 40.50p 127143
24/03/2011 43.00p 44.13p 42.50p 43.25p 221163
23/03/2011 43.00p 44.67p 41.80p 43.25p 416658
22/03/2011 45.00p 46.25p 41.75p 41.75p 323601
21/03/2011 44.00p 44.56p 42.38p 44.25p 188297
18/03/2011 43.00p 44.50p 40.30p 43.00p 216183
17/03/2011 40.50p 42.57p 38.00p 41.50p 263344
16/03/2011 40.50p 42.15p 38.00p 38.00p 257234
15/03/2011 40.25p 42.50p 36.50p 39.88p 987289
14/03/2011 43.00p 44.50p 41.50p 42.50p 231521
11/03/2011 46.50p 46.51p 42.00p 43.75p 1268835
10/03/2011 48.00p 49.48p 44.14p 46.00p 634830
09/03/2011 50.00p 50.00p 48.00p 48.63p 82421
08/03/2011 50.00p 50.00p 48.11p 49.25p 147627
07/03/2011 48.50p 50.62p 47.17p 49.50p 306655
04/03/2011 50.00p 50.59p 48.54p 49.00p 257480
03/03/2011 50.00p 51.37p 48.00p 49.75p 467625
02/03/2011 49.50p 49.99p 47.50p 48.50p 1362604
01/03/2011 50.75p 51.50p 49.00p 49.50p 535684
28/02/2011 52.25p 52.40p 50.00p 50.00p 990952
25/02/2011 51.25p 52.22p 48.50p 50.00p 959707
24/02/2011 49.75p 50.99p 46.82p 47.50p 263495
23/02/2011 52.00p 53.03p 49.07p 49.50p 314391
22/02/2011 53.75p 55.25p 52.50p 52.50p 188455
21/02/2011 55.25p 56.94p 54.50p 55.37p 225256
18/02/2011 52.00p 56.50p 51.00p 56.12p 255449
17/02/2011 53.50p 53.73p 52.00p 52.00p 141104
16/02/2011 54.82p 55.29p 53.75p 54.00p 171093
15/02/2011 54.00p 54.90p 53.80p 54.75p 168429
14/02/2011 57.47p 57.47p 53.75p 53.75p 244847
11/02/2011 56.00p 57.06p 54.51p 56.00p 80931
10/02/2011 57.00p 57.52p 54.66p 56.00p 215059
09/02/2011 56.00p 57.58p 53.35p 54.00p 493066
08/02/2011 57.00p 59.86p 56.85p 58.00p 165655
07/02/2011 58.25p 61.75p 58.00p 58.00p 294396
04/02/2011 59.50p 60.84p 57.50p 59.50p 256597
03/02/2011 60.50p 60.50p 57.88p 59.50p 155441
02/02/2011 63.00p 64.03p 59.12p 61.75p 333459
01/02/2011 57.50p 61.00p 55.50p 61.00p 404962
31/01/2011 58.00p 59.59p 56.00p 56.00p 233985
28/01/2011 58.00p 61.50p 57.05p 58.00p 366847
27/01/2011 61.00p 61.65p 57.25p 57.25p 190370
26/01/2011 62.50p 63.50p 60.25p 61.50p 191506
25/01/2011 64.00p 66.16p 57.25p 61.25p 766765
24/01/2011 67.00p 68.50p 64.00p 65.00p 453268
21/01/2011 71.50p 72.00p 67.75p 68.50p 423558
20/01/2011 75.00p 77.04p 67.97p 69.75p 718936
19/01/2011 68.00p 81.25p 61.50p 73.50p 4151476
18/01/2011 58.75p 59.93p 57.10p 59.00p 609789
17/01/2011 59.25p 62.56p 56.00p 57.50p 456240
14/01/2011 57.75p 61.61p 57.50p 61.25p 345120
13/01/2011 60.00p 61.25p 58.05p 59.25p 291426
12/01/2011 59.50p 61.64p 58.25p 60.00p 249286
11/01/2011 59.00p 61.50p 53.70p 60.00p 731575
10/01/2011 64.75p 65.50p 59.45p 60.50p 412906
07/01/2011 61.00p 64.70p 61.00p 62.00p 677152
06/01/2011 62.50p 64.50p 59.00p 61.00p 1081532
05/01/2011 70.00p 70.00p 61.82p 64.75p 1649469
04/01/2011 59.75p 75.19p 59.69p 69.25p 2135934
31/12/2010 56.25p 59.25p 53.23p 58.25p 689767
30/12/2010 58.50p 60.72p 52.92p 55.00p 1269080

*Close Price adjusted for both dividends and splits