Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2024 0.02p 0.03p 0.02p 0.02p 35741648
16/12/2024 0.02p 0.02p 0.02p 0.02p 6822359
13/12/2024 0.03p 0.03p 0.02p 0.02p 40371012
12/12/2024 0.03p 0.03p 0.02p 0.03p 4477547
11/12/2024 0.02p 0.03p 0.02p 0.03p 24009264
10/12/2024 0.03p 0.03p 0.02p 0.02p 34544112
09/12/2024 0.03p 0.03p 0.02p 0.03p 22785280
06/12/2024 0.03p 0.03p 0.03p 0.03p 44721304
05/12/2024 0.03p 0.03p 0.03p 0.03p 23077664
04/12/2024 0.03p 0.03p 0.03p 0.03p 41596364
03/12/2024 0.03p 0.03p 0.03p 0.03p 14796413
02/12/2024 0.03p 0.03p 0.03p 0.03p 30555150
29/11/2024 0.03p 0.03p 0.03p 0.03p 30707164
28/11/2024 0.03p 0.03p 0.03p 0.03p 24588916
27/11/2024 0.03p 0.03p 0.03p 0.03p 21452442
26/11/2024 0.03p 0.03p 0.03p 0.03p 32512742
25/11/2024 0.03p 0.03p 0.03p 0.03p 248543744
22/11/2024 0.03p 0.03p 0.03p 0.03p 6922127
21/11/2024 0.03p 0.03p 0.03p 0.03p 15855739
20/11/2024 0.03p 0.03p 0.03p 0.03p 16459287
19/11/2024 0.03p 0.03p 0.03p 0.03p 34410296
18/11/2024 0.03p 0.03p 0.03p 0.03p 19543364
15/11/2024 0.03p 0.03p 0.03p 0.03p 27531212
14/11/2024 0.03p 0.03p 0.03p 0.03p 29335404
13/11/2024 0.03p 0.03p 0.03p 0.03p 30767582
12/11/2024 0.03p 0.03p 0.03p 0.03p 91108656
11/11/2024 0.03p 0.03p 0.03p 0.03p 23088872
08/11/2024 0.03p 0.03p 0.03p 0.03p 3438888
07/11/2024 0.03p 0.03p 0.03p 0.03p 6000000
06/11/2024 0.03p 0.03p 0.03p 0.03p 44800888
05/11/2024 0.03p 0.04p 0.03p 0.03p 43398656
04/11/2024 0.03p 0.04p 0.03p 0.03p 13476258
01/11/2024 0.03p 0.04p 0.03p 0.03p 17049122
31/10/2024 0.03p 0.04p 0.03p 0.03p 40306960
30/10/2024 0.03p 0.04p 0.03p 0.03p 45448168
29/10/2024 0.03p 0.04p 0.03p 0.03p 26613484
28/10/2024 0.04p 0.04p 0.03p 0.03p 14568135
25/10/2024 0.03p 0.04p 0.03p 0.04p 66354396
24/10/2024 0.03p 0.04p 0.03p 0.03p 54410536
23/10/2024 0.03p 0.04p 0.03p 0.03p 47939776
22/10/2024 0.03p 0.03p 0.03p 0.03p 10403668
21/10/2024 0.03p 0.04p 0.03p 0.03p 48819556
18/10/2024 0.03p 0.04p 0.03p 0.03p 136795792
17/10/2024 0.03p 0.04p 0.03p 0.03p 80487512
16/10/2024 0.03p 0.04p 0.03p 0.03p 247006192
15/10/2024 0.03p 0.03p 0.03p 0.03p 27859848
14/10/2024 0.03p 0.03p 0.03p 0.03p 12345535
11/10/2024 0.03p 0.03p 0.03p 0.03p 24244080
10/10/2024 0.03p 0.03p 0.03p 0.03p 21195446
09/10/2024 0.03p 0.03p 0.03p 0.03p 23783668
08/10/2024 0.03p 0.03p 0.03p 0.03p 34934328
07/10/2024 0.03p 0.03p 0.03p 0.03p 46022136
04/10/2024 0.03p 0.04p 0.02p 0.03p 201069872
03/10/2024 0.03p 0.03p 0.02p 0.02p 149173776
02/10/2024 0.02p 0.03p 0.02p 0.03p 81413640
01/10/2024 0.02p 0.03p 0.02p 0.02p 10966053
30/09/2024 0.02p 0.03p 0.02p 0.02p 5062146
27/09/2024 0.03p 0.03p 0.02p 0.03p 11737271
26/09/2024 0.03p 0.03p 0.02p 0.03p 63595984
25/09/2024 0.03p 0.03p 0.02p 0.03p 25931324
24/09/2024 0.03p 0.03p 0.03p 0.03p 0
23/09/2024 0.03p 0.03p 0.03p 0.03p 5125608
20/09/2024 0.03p 0.03p 0.03p 0.03p 17606480
19/09/2024 0.03p 0.03p 0.02p 0.02p 2986613
18/09/2024 0.03p 0.03p 0.02p 0.03p 6952075
17/09/2024 0.03p 0.03p 0.02p 0.03p 1364961
16/09/2024 0.03p 0.03p 0.02p 0.03p 14436820
13/09/2024 0.03p 0.03p 0.02p 0.03p 22136872
12/09/2024 0.03p 0.03p 0.02p 0.03p 51386424
11/09/2024 0.03p 0.03p 0.03p 0.03p 23660440
10/09/2024 0.03p 0.03p 0.03p 0.03p 16315925
09/09/2024 0.03p 0.03p 0.03p 0.03p 92236160
06/09/2024 0.03p 0.03p 0.03p 0.03p 15523365
05/09/2024 0.03p 0.03p 0.03p 0.03p 7464248
04/09/2024 0.03p 0.03p 0.03p 0.03p 19385652
03/09/2024 0.03p 0.03p 0.03p 0.03p 46024316
02/09/2024 0.03p 0.03p 0.03p 0.03p 24494456
30/08/2024 0.03p 0.03p 0.03p 0.03p 21912960
29/08/2024 0.03p 0.03p 0.03p 0.03p 33139806
28/08/2024 0.03p 0.03p 0.03p 0.03p 37401384
27/08/2024 0.03p 0.03p 0.03p 0.03p 63257244
23/08/2024 0.03p 0.03p 0.03p 0.03p 23739359
22/08/2024 0.03p 0.03p 0.03p 0.03p 10627916
21/08/2024 0.03p 0.03p 0.03p 0.03p 35966440
20/08/2024 0.03p 0.03p 0.03p 0.03p 115508768
19/08/2024 0.03p 0.03p 0.03p 0.03p 109624560
16/08/2024 0.03p 0.03p 0.03p 0.03p 191294480
15/08/2024 0.03p 0.03p 0.03p 0.03p 85812176
14/08/2024 0.03p 0.03p 0.03p 0.03p 45020820
13/08/2024 0.03p 0.03p 0.02p 0.03p 142864464
12/08/2024 0.03p 0.03p 0.02p 0.03p 111268504
09/08/2024 0.03p 0.03p 0.02p 0.03p 30296172
08/08/2024 0.03p 0.03p 0.02p 0.03p 46831960
07/08/2024 0.03p 0.03p 0.02p 0.03p 43263560
06/08/2024 0.02p 0.03p 0.02p 0.03p 194135504
05/08/2024 0.02p 0.03p 0.02p 0.02p 115210712
02/08/2024 0.02p 0.03p 0.02p 0.02p 28922712
01/08/2024 0.02p 0.02p 0.02p 0.02p 23369952
31/07/2024 0.02p 0.02p 0.02p 0.02p 12476875
30/07/2024 0.02p 0.02p 0.02p 0.02p 18339716
29/07/2024 0.02p 0.03p 0.02p 0.02p 62572692
26/07/2024 0.03p 0.03p 0.02p 0.02p 97525704
25/07/2024 0.02p 0.03p 0.02p 0.03p 111237512
24/07/2024 0.02p 0.04p 0.02p 0.02p 985969408
23/07/2024 0.02p 0.03p 0.02p 0.02p 41024792
22/07/2024 0.02p 0.03p 0.02p 0.02p 27578222
19/07/2024 0.02p 0.03p 0.02p 0.02p 55056876
18/07/2024 0.02p 0.03p 0.02p 0.02p 136167840
17/07/2024 0.02p 0.03p 0.02p 0.02p 153487680
16/07/2024 0.02p 0.03p 0.02p 0.02p 75985496
15/07/2024 0.02p 0.03p 0.02p 0.02p 55736172
12/07/2024 0.02p 0.02p 0.02p 0.02p 13696246
11/07/2024 0.02p 0.02p 0.02p 0.02p 9477362
10/07/2024 0.02p 0.02p 0.02p 0.02p 14721276
09/07/2024 0.02p 0.02p 0.02p 0.02p 1444028
08/07/2024 0.02p 0.02p 0.02p 0.02p 3401674
05/07/2024 0.02p 0.02p 0.02p 0.02p 92000
04/07/2024 0.02p 0.02p 0.02p 0.02p 26986420
03/07/2024 0.02p 0.02p 0.02p 0.02p 17814896
02/07/2024 0.02p 0.02p 0.02p 0.02p 95793888
01/07/2024 0.02p 0.02p 0.02p 0.02p 85534864
28/06/2024 0.02p 0.03p 0.02p 0.02p 132614528
27/06/2024 0.02p 0.03p 0.02p 0.02p 15122867
26/06/2024 0.02p 0.03p 0.02p 0.02p 91938904
25/06/2024 0.02p 0.03p 0.02p 0.02p 7990087
24/06/2024 0.02p 0.03p 0.02p 0.02p 2636042
21/06/2024 0.02p 0.03p 0.02p 0.02p 9183811
20/06/2024 0.02p 0.03p 0.02p 0.02p 55268192
19/06/2024 0.02p 0.03p 0.02p 0.02p 37135164
18/06/2024 0.02p 0.03p 0.02p 0.02p 3999541
17/06/2024 0.02p 0.03p 0.02p 0.02p 5416616
14/06/2024 0.02p 0.03p 0.02p 0.02p 5120109
13/06/2024 0.02p 0.03p 0.02p 0.02p 201101696
12/06/2024 0.02p 0.03p 0.02p 0.02p 3761159
11/06/2024 0.02p 0.03p 0.02p 0.02p 5352279
10/06/2024 0.02p 0.03p 0.02p 0.02p 48987212
07/06/2024 0.02p 0.03p 0.02p 0.02p 57859472
06/06/2024 0.02p 0.03p 0.02p 0.02p 45275456
05/06/2024 0.02p 0.03p 0.02p 0.02p 7792175
04/06/2024 0.02p 0.03p 0.02p 0.03p 46576296
03/06/2024 0.02p 0.03p 0.02p 0.02p 84202976
31/05/2024 0.02p 0.03p 0.02p 0.02p 10628644
30/05/2024 0.02p 0.03p 0.02p 0.02p 54386552
29/05/2024 0.02p 0.03p 0.02p 0.02p 1174761
28/05/2024 0.02p 0.03p 0.02p 0.02p 28019272
24/05/2024 0.02p 0.02p 0.02p 0.02p 12669982
23/05/2024 0.02p 0.03p 0.02p 0.02p 23614840
22/05/2024 0.03p 0.03p 0.02p 0.02p 139538384
21/05/2024 0.02p 0.03p 0.02p 0.03p 135565616
20/05/2024 0.02p 0.02p 0.02p 0.02p 3583608
17/05/2024 0.02p 0.02p 0.02p 0.02p 67847720
16/05/2024 0.02p 0.02p 0.02p 0.02p 12839945
15/05/2024 0.02p 0.02p 0.02p 0.02p 15978474
14/05/2024 0.02p 0.02p 0.02p 0.02p 64515784
13/05/2024 0.02p 0.02p 0.02p 0.02p 52840596
10/05/2024 0.02p 0.02p 0.02p 0.02p 66558352
09/05/2024 0.02p 0.02p 0.02p 0.02p 143575488
08/05/2024 0.02p 0.02p 0.02p 0.02p 14100149
07/05/2024 0.02p 0.02p 0.02p 0.02p 1173935
03/05/2024 0.02p 0.02p 0.02p 0.02p 8862393
02/05/2024 0.02p 0.02p 0.02p 0.02p 13878531
01/05/2024 0.02p 0.02p 0.02p 0.02p 26607548
30/04/2024 0.02p 0.02p 0.02p 0.02p 32255552
29/04/2024 0.02p 0.02p 0.02p 0.02p 2103799
26/04/2024 0.02p 0.02p 0.02p 0.02p 6091170
25/04/2024 0.02p 0.02p 0.02p 0.02p 22554312
24/04/2024 0.02p 0.02p 0.02p 0.02p 18328904
23/04/2024 0.02p 0.03p 0.02p 0.02p 31600656
22/04/2024 0.02p 0.02p 0.02p 0.02p 55676980
19/04/2024 0.02p 0.02p 0.02p 0.02p 94797952
18/04/2024 0.02p 0.02p 0.02p 0.02p 9097294
17/04/2024 0.02p 0.02p 0.02p 0.02p 115427816
16/04/2024 0.02p 0.02p 0.02p 0.02p 145699680
15/04/2024 0.02p 0.02p 0.02p 0.02p 102010384
12/04/2024 0.02p 0.02p 0.02p 0.02p 125101056
11/04/2024 0.02p 0.02p 0.02p 0.02p 4782070
10/04/2024 0.02p 0.02p 0.02p 0.02p 93605248
09/04/2024 0.02p 0.02p 0.02p 0.02p 23974560
08/04/2024 0.02p 0.02p 0.02p 0.02p 43017568
05/04/2024 0.02p 0.02p 0.02p 0.02p 9601914
04/04/2024 0.02p 0.02p 0.02p 0.02p 48524316
03/04/2024 0.02p 0.02p 0.02p 0.02p 14099458
02/04/2024 0.02p 0.02p 0.02p 0.02p 13182601
28/03/2024 0.02p 0.02p 0.02p 0.02p 75130088
27/03/2024 0.02p 0.02p 0.02p 0.02p 8251498
26/03/2024 0.02p 0.03p 0.02p 0.02p 46852020
25/03/2024 0.02p 0.02p 0.02p 0.02p 7310797
22/03/2024 0.02p 0.02p 0.02p 0.02p 12528759
21/03/2024 0.02p 0.03p 0.02p 0.02p 34343524
20/03/2024 0.02p 0.02p 0.02p 0.02p 65239492
19/03/2024 0.02p 0.03p 0.02p 0.02p 21875588
18/03/2024 0.02p 0.03p 0.02p 0.02p 20942472
15/03/2024 0.02p 0.02p 0.02p 0.02p 17753050
14/03/2024 0.02p 0.03p 0.02p 0.02p 36933948
13/03/2024 0.02p 0.03p 0.02p 0.02p 35947152
12/03/2024 0.02p 0.03p 0.02p 0.02p 14141530
11/03/2024 0.02p 0.03p 0.02p 0.02p 89018088
08/03/2024 0.02p 0.02p 0.02p 0.02p 1704269
07/03/2024 0.02p 0.02p 0.02p 0.02p 8737459
06/03/2024 0.02p 0.03p 0.02p 0.02p 9370581

*Close Price adjusted for both dividends and splits