Bellzone Mining (BZM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellzone Mining

Date Open High Low Close* Volume
10/02/2011 80.75p 81.16p 77.50p 78.25p 1373511
09/02/2011 83.50p 84.00p 79.50p 80.00p 1191373
08/02/2011 84.75p 84.75p 81.25p 83.50p 3018443
07/02/2011 84.50p 85.50p 81.50p 82.00p 1017888
04/02/2011 83.50p 86.00p 82.25p 82.75p 550348
03/02/2011 86.75p 86.75p 83.00p 84.00p 819254
02/02/2011 86.75p 88.50p 84.75p 86.75p 2471233
01/02/2011 85.00p 87.75p 85.00p 86.75p 1950130
31/01/2011 80.25p 84.25p 79.55p 84.25p 1635900
28/01/2011 79.75p 81.75p 78.25p 80.50p 840469
27/01/2011 78.75p 80.50p 76.50p 79.00p 2207539
26/01/2011 78.00p 80.50p 76.36p 79.00p 2509706
25/01/2011 86.25p 86.25p 78.00p 78.00p 4448146
24/01/2011 87.75p 88.12p 84.50p 85.00p 2129827
21/01/2011 85.75p 88.50p 85.00p 87.75p 1628890
20/01/2011 88.25p 88.25p 84.25p 85.75p 2687658
19/01/2011 89.25p 89.66p 87.00p 87.75p 672419
18/01/2011 92.75p 93.00p 87.15p 88.00p 2283946
17/01/2011 94.00p 94.00p 90.00p 91.50p 1293151
14/01/2011 93.50p 93.50p 91.50p 92.75p 1087568
13/01/2011 94.00p 94.75p 89.50p 94.00p 1760648
12/01/2011 90.25p 95.00p 89.00p 94.00p 2951363
11/01/2011 91.00p 91.00p 87.75p 90.00p 1762798
10/01/2011 94.00p 98.00p 90.00p 90.00p 2447341
07/01/2011 88.50p 93.00p 85.25p 92.50p 1058756
06/01/2011 86.50p 88.00p 84.94p 88.00p 669641
05/01/2011 84.25p 86.75p 83.25p 85.50p 482837
04/01/2011 83.75p 88.00p 83.00p 85.00p 2491916
31/12/2010 82.50p 84.00p 82.50p 82.50p 1043684
30/12/2010 81.50p 84.53p 81.00p 82.50p 311881
29/12/2010 85.00p 86.50p 81.50p 81.50p 483179
24/12/2010 86.00p 87.00p 84.00p 87.00p 88124
23/12/2010 85.00p 85.85p 83.50p 83.75p 364159
22/12/2010 83.00p 85.85p 82.00p 85.00p 2515642
21/12/2010 78.50p 86.25p 78.50p 82.00p 3096113
20/12/2010 68.00p 80.00p 68.00p 78.50p 2355483
17/12/2010 65.50p 68.25p 65.50p 68.25p 358813
16/12/2010 64.00p 65.50p 63.50p 65.25p 1188854
15/12/2010 65.25p 65.25p 64.25p 64.50p 425238
14/12/2010 65.00p 65.09p 64.00p 64.75p 685303
13/12/2010 66.25p 66.25p 65.00p 66.00p 549045
10/12/2010 66.50p 67.50p 66.00p 67.00p 1247690
09/12/2010 69.75p 69.75p 65.50p 66.00p 438095
08/12/2010 69.75p 69.88p 67.25p 67.75p 394240
07/12/2010 69.25p 70.00p 69.00p 69.50p 802599
06/12/2010 70.50p 70.50p 69.05p 69.50p 1029054
03/12/2010 70.00p 71.00p 70.00p 70.50p 1719356
02/12/2010 69.00p 70.00p 69.00p 70.00p 2521988
01/12/2010 65.75p 69.50p 65.75p 68.50p 994491
30/11/2010 65.75p 66.50p 63.05p 66.50p 1236199
29/11/2010 65.00p 66.50p 63.50p 63.75p 407844
26/11/2010 63.00p 66.50p 62.85p 66.50p 645225
25/11/2010 64.25p 64.25p 62.00p 63.50p 359726
24/11/2010 63.00p 64.00p 61.25p 63.00p 626433
23/11/2010 63.00p 63.00p 62.00p 62.25p 530752
22/11/2010 62.75p 64.50p 62.25p 63.50p 682939
19/11/2010 60.50p 62.00p 59.50p 61.50p 1621027
18/11/2010 60.75p 63.25p 59.75p 60.50p 4962191
17/11/2010 64.25p 64.25p 59.00p 59.25p 1766078
16/11/2010 65.75p 66.00p 61.75p 63.25p 2527567
15/11/2010 66.00p 66.62p 64.25p 65.50p 1476738
12/11/2010 68.00p 68.00p 66.50p 66.75p 1083135
11/11/2010 67.50p 69.00p 67.35p 68.75p 762135
10/11/2010 68.50p 69.00p 68.00p 68.25p 2049145
09/11/2010 67.25p 69.00p 66.58p 68.75p 1493400
08/11/2010 69.00p 69.00p 66.50p 66.50p 1132071
05/11/2010 68.00p 69.50p 66.78p 68.00p 7525142
04/11/2010 66.50p 69.00p 64.00p 68.00p 3457094
03/11/2010 69.25p 69.40p 66.00p 66.50p 2196225
02/11/2010 68.50p 69.50p 68.25p 69.00p 693548
01/11/2010 68.00p 70.00p 68.00p 69.00p 491011
29/10/2010 69.00p 69.50p 68.00p 69.25p 549203
28/10/2010 70.25p 70.75p 69.00p 69.25p 1747989
27/10/2010 69.00p 70.25p 65.75p 70.25p 1203343
26/10/2010 68.00p 70.00p 66.87p 67.00p 21383576
25/10/2010 67.75p 70.25p 66.75p 68.00p 1548393
22/10/2010 71.50p 71.50p 68.75p 70.50p 461932
21/10/2010 69.75p 70.75p 68.69p 70.50p 5430419
20/10/2010 69.50p 69.84p 68.25p 69.75p 228331
19/10/2010 72.25p 73.62p 64.96p 70.00p 1715541
18/10/2010 71.25p 71.75p 70.64p 71.50p 682963
15/10/2010 75.00p 76.00p 71.00p 72.00p 10750516
14/10/2010 75.00p 75.00p 72.00p 74.00p 2393765
13/10/2010 67.00p 76.75p 66.50p 75.50p 8076562
12/10/2010 66.00p 67.00p 65.90p 67.00p 1496634
11/10/2010 64.50p 67.50p 64.50p 67.00p 2700751
08/10/2010 66.00p 66.42p 64.50p 64.50p 286065
07/10/2010 67.00p 67.00p 65.00p 66.00p 435887
06/10/2010 67.75p 67.90p 66.25p 67.00p 1302668
05/10/2010 68.00p 68.00p 67.00p 67.50p 3789823
04/10/2010 68.00p 68.00p 66.25p 68.00p 2019185
01/10/2010 67.00p 68.00p 66.99p 68.00p 694605
30/09/2010 66.75p 68.00p 66.50p 67.50p 873022
29/09/2010 67.00p 68.75p 66.70p 67.50p 1245815
28/09/2010 66.00p 68.25p 65.75p 67.50p 796174
27/09/2010 65.00p 69.00p 64.88p 67.50p 783870
24/09/2010 70.00p 70.50p 64.13p 65.00p 3130990
23/09/2010 70.00p 70.00p 67.00p 69.00p 2921797
22/09/2010 65.25p 70.00p 65.25p 69.00p 816208
21/09/2010 67.00p 67.18p 64.00p 67.00p 2804521
20/09/2010 67.75p 68.25p 66.00p 68.00p 695361
17/09/2010 68.00p 68.27p 67.35p 68.00p 9959395
16/09/2010 68.00p 68.50p 66.00p 68.00p 5457132
15/09/2010 69.50p 70.00p 68.50p 69.00p 1815344
14/09/2010 69.75p 69.75p 67.00p 69.00p 1524573
13/09/2010 74.00p 74.42p 67.00p 69.50p 2644547
10/09/2010 73.00p 75.50p 71.30p 73.00p 5123173
09/09/2010 67.50p 72.25p 66.00p 71.50p 3154087
08/09/2010 67.00p 67.85p 66.00p 67.00p 1635026
07/09/2010 65.00p 68.56p 64.50p 67.00p 1278404
06/09/2010 66.00p 68.00p 61.21p 65.00p 1862189
03/09/2010 62.00p 63.45p 59.45p 62.00p 1722547
02/09/2010 58.00p 63.75p 58.00p 62.50p 5437605
01/09/2010 53.75p 58.00p 52.35p 57.50p 3938964
31/08/2010 53.50p 53.75p 52.00p 53.75p 894901
27/08/2010 55.00p 55.50p 52.25p 53.50p 953576
26/08/2010 50.00p 54.75p 49.50p 54.50p 3419940
25/08/2010 47.25p 50.00p 47.00p 50.00p 2551333
24/08/2010 46.50p 47.50p 46.50p 46.75p 635018
23/08/2010 47.00p 47.40p 45.00p 46.75p 354438
20/08/2010 47.50p 47.50p 47.25p 47.25p 21780
19/08/2010 46.00p 48.00p 45.25p 47.75p 1893179
18/08/2010 47.00p 47.00p 45.00p 46.50p 372319
17/08/2010 47.00p 47.00p 45.66p 46.50p 71640
16/08/2010 44.50p 46.50p 43.54p 45.75p 370982
13/08/2010 45.00p 49.01p 44.00p 45.75p 253891
12/08/2010 46.00p 47.00p 45.50p 46.00p 37954
11/08/2010 47.75p 48.12p 45.00p 46.00p 628904
10/08/2010 49.50p 50.00p 48.00p 49.00p 855859
09/08/2010 48.00p 49.00p 46.00p 48.50p 1295972
06/08/2010 46.00p 49.00p 45.00p 47.50p 2605449
05/08/2010 42.00p 45.63p 42.00p 45.00p 2620334
04/08/2010 40.00p 42.00p 39.75p 41.75p 1300984
03/08/2010 41.00p 41.00p 39.00p 40.00p 4346681
02/08/2010 42.00p 43.00p 39.00p 39.25p 1479434
30/07/2010 38.50p 38.50p 38.00p 38.25p 115125
29/07/2010 39.00p 39.00p 37.25p 38.00p 327070
28/07/2010 38.00p 38.50p 37.00p 38.25p 684904
27/07/2010 35.00p 36.45p 35.00p 36.00p 135370
26/07/2010 35.00p 35.50p 33.00p 35.00p 104238
23/07/2010 33.00p 34.81p 32.75p 34.25p 235500
22/07/2010 33.00p 34.50p 32.00p 32.75p 358248
21/07/2010 32.75p 33.05p 32.00p 32.50p 220439
20/07/2010 34.50p 35.61p 33.00p 33.25p 506316
19/07/2010 36.00p 36.50p 35.00p 35.00p 1073081
16/07/2010 36.00p 37.00p 35.10p 35.50p 512287
15/07/2010 36.00p 36.00p 35.25p 35.75p 151620
14/07/2010 36.00p 37.00p 35.50p 35.50p 464212
13/07/2010 38.00p 38.00p 36.00p 36.00p 386746
12/07/2010 37.00p 37.50p 35.00p 36.00p 222464
09/07/2010 36.75p 36.75p 36.25p 36.25p 100
08/07/2010 37.00p 38.20p 36.50p 36.75p 86873
07/07/2010 33.50p 36.40p 33.50p 35.75p 511448
06/07/2010 32.50p 33.75p 32.50p 33.75p 1522460
05/07/2010 32.50p 34.00p 30.50p 32.75p 1450356
02/07/2010 36.25p 36.35p 33.00p 33.75p 363252
01/07/2010 39.00p 40.13p 35.75p 35.75p 152769
30/06/2010 43.00p 43.00p 39.00p 39.00p 117000
29/06/2010 43.50p 44.00p 42.50p 42.50p 293874
28/06/2010 44.00p 45.00p 42.00p 42.00p 248021
25/06/2010 43.00p 44.20p 43.00p 43.50p 27484
24/06/2010 46.00p 48.55p 44.00p 45.00p 50004
23/06/2010 49.00p 49.55p 46.00p 47.00p 71522
22/06/2010 48.00p 50.00p 47.00p 48.50p 690586
21/06/2010 49.00p 49.00p 45.00p 46.00p 496040
18/06/2010 49.00p 51.00p 47.00p 48.00p 550005
17/06/2010 49.00p 49.00p 48.25p 48.25p 111760
16/06/2010 49.50p 49.50p 47.00p 47.25p 77686
15/06/2010 48.00p 50.00p 48.00p 48.50p 417900
14/06/2010 47.00p 50.00p 46.00p 49.25p 987411
11/06/2010 44.00p 45.60p 44.00p 45.00p 58662
10/06/2010 44.50p 46.00p 44.00p 44.50p 594358
09/06/2010 42.00p 46.00p 42.00p 45.00p 994644
08/06/2010 43.00p 43.06p 41.50p 42.50p 167635
07/06/2010 40.25p 43.65p 40.00p 42.00p 1057807
04/06/2010 40.00p 40.90p 35.73p 39.50p 482344
03/06/2010 41.00p 41.90p 40.75p 40.75p 187857
02/06/2010 42.00p 44.91p 41.60p 42.00p 216020
01/06/2010 42.00p 45.15p 41.75p 41.75p 134597
28/05/2010 43.00p 45.64p 41.00p 42.50p 574485
27/05/2010 49.00p 49.00p 44.00p 44.50p 896319
26/05/2010 46.00p 56.39p 45.00p 47.00p 2176664
25/05/2010 50.00p 51.70p 46.00p 46.00p 1367816
24/05/2010 55.00p 63.25p 40.00p 51.50p 4900715
21/05/2010 27.00p 35.00p 26.25p 34.50p 1948500
20/05/2010 31.00p 32.33p 27.94p 28.00p 145203
19/05/2010 32.00p 32.00p 31.50p 31.50p 41563
18/05/2010 33.50p 33.50p 32.00p 32.00p 15770
17/05/2010 32.50p 33.10p 32.25p 32.50p 25000
14/05/2010 32.00p 33.40p 31.50p 32.50p 141800
13/05/2010 34.00p 34.50p 32.00p 32.00p 265789
12/05/2010 35.00p 36.00p 34.50p 34.75p 60000
11/05/2010 33.00p 34.80p 32.10p 34.00p 252785
10/05/2010 31.25p 32.10p 30.50p 31.50p 4677
07/05/2010 33.00p 33.00p 31.25p 31.25p 3000
06/05/2010 33.00p 33.00p 33.00p 33.00p 2000
05/05/2010 34.00p 34.22p 33.25p 33.50p 11838
04/05/2010 34.25p 34.45p 33.00p 34.00p 1234664
30/04/2010 34.75p 34.75p 33.75p 34.75p 120260
29/04/2010 34.25p 34.55p 34.25p 34.25p 7097

*Close Price adjusted for both dividends and splits