Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/04/2025 0.02p 0.03p 0.02p 0.02p 206636928
15/04/2025 0.02p 0.02p 0.02p 0.02p 18147684
14/04/2025 0.02p 0.02p 0.02p 0.02p 78349672
11/04/2025 0.02p 0.03p 0.02p 0.02p 38657436
10/04/2025 0.02p 0.02p 0.02p 0.02p 91803520
09/04/2025 0.02p 0.02p 0.02p 0.02p 36692752
08/04/2025 0.02p 0.02p 0.02p 0.02p 112750744
07/04/2025 0.02p 0.02p 0.02p 0.02p 56404756
04/04/2025 0.03p 0.03p 0.02p 0.02p 62241204
03/04/2025 0.03p 0.03p 0.02p 0.03p 29667656
02/04/2025 0.02p 0.03p 0.02p 0.03p 638621120
01/04/2025 0.02p 0.03p 0.02p 0.02p 413210368
31/03/2025 0.02p 0.03p 0.02p 0.02p 68972576
28/03/2025 0.02p 0.03p 0.02p 0.02p 191162336
27/03/2025 0.02p 0.02p 0.02p 0.02p 31989888
26/03/2025 0.02p 0.02p 0.02p 0.02p 126328928
25/03/2025 0.02p 0.02p 0.02p 0.02p 46124012
24/03/2025 0.02p 0.02p 0.02p 0.02p 45897792
21/03/2025 0.02p 0.02p 0.02p 0.02p 33006484
20/03/2025 0.02p 0.02p 0.02p 0.02p 67233160
19/03/2025 0.02p 0.02p 0.02p 0.02p 18234272
18/03/2025 0.02p 0.02p 0.02p 0.02p 46039724
17/03/2025 0.02p 0.02p 0.02p 0.02p 302578432
14/03/2025 0.02p 0.02p 0.02p 0.02p 27625124
13/03/2025 0.02p 0.02p 0.02p 0.02p 13282490
12/03/2025 0.02p 0.02p 0.02p 0.02p 7370531
11/03/2025 0.02p 0.02p 0.02p 0.02p 77187488
10/03/2025 0.02p 0.02p 0.02p 0.02p 53456400
07/03/2025 0.02p 0.02p 0.02p 0.02p 81972224
06/03/2025 0.02p 0.02p 0.02p 0.02p 13779272
05/03/2025 0.02p 0.02p 0.02p 0.02p 235951104
04/03/2025 0.02p 0.02p 0.02p 0.02p 17648794
03/03/2025 0.02p 0.02p 0.02p 0.02p 5568098
28/02/2025 0.02p 0.02p 0.02p 0.02p 176667488
27/02/2025 0.02p 0.02p 0.02p 0.02p 1293898
26/02/2025 0.02p 0.02p 0.02p 0.02p 8960477
25/02/2025 0.02p 0.02p 0.02p 0.02p 73026464
24/02/2025 0.02p 0.02p 0.02p 0.02p 7014103
21/02/2025 0.02p 0.02p 0.02p 0.02p 4786908
20/02/2025 0.02p 0.02p 0.02p 0.02p 46944680
19/02/2025 0.02p 0.03p 0.02p 0.02p 74500704
18/02/2025 0.02p 0.03p 0.02p 0.02p 266243600
17/02/2025 0.02p 0.03p 0.02p 0.02p 446952544
14/02/2025 0.02p 0.03p 0.02p 0.02p 16844858
13/02/2025 0.02p 0.03p 0.02p 0.02p 35378200
12/02/2025 0.03p 0.03p 0.02p 0.02p 100951944
11/02/2025 0.02p 0.03p 0.02p 0.02p 54807608
10/02/2025 0.02p 0.02p 0.02p 0.02p 6891366
07/02/2025 0.02p 0.02p 0.02p 0.02p 7660735
06/02/2025 0.02p 0.03p 0.02p 0.02p 31493066
05/02/2025 0.02p 0.03p 0.02p 0.02p 25745
04/02/2025 0.02p 0.03p 0.02p 0.02p 6457111
03/02/2025 0.02p 0.03p 0.02p 0.02p 5008400
31/01/2025 0.02p 0.03p 0.02p 0.02p 81891296
30/01/2025 0.02p 0.03p 0.02p 0.02p 16725653
29/01/2025 0.02p 0.02p 0.02p 0.02p 292265
28/01/2025 0.02p 0.03p 0.02p 0.02p 7916581
27/01/2025 0.02p 0.03p 0.02p 0.02p 4890325
24/01/2025 0.02p 0.03p 0.02p 0.03p 12412161
23/01/2025 0.02p 0.03p 0.02p 0.02p 30293148
22/01/2025 0.02p 0.03p 0.02p 0.02p 6627981
21/01/2025 0.02p 0.03p 0.02p 0.02p 17519408
20/01/2025 0.02p 0.02p 0.02p 0.02p 9834291
17/01/2025 0.02p 0.03p 0.02p 0.02p 143805472
16/01/2025 0.02p 0.02p 0.02p 0.02p 23706586
15/01/2025 0.02p 0.02p 0.02p 0.02p 75462448
14/01/2025 0.02p 0.02p 0.02p 0.02p 223883
13/01/2025 0.02p 0.02p 0.02p 0.02p 5606640
10/01/2025 0.02p 0.02p 0.02p 0.02p 7769884
09/01/2025 0.02p 0.02p 0.02p 0.02p 22801324
08/01/2025 0.02p 0.02p 0.02p 0.02p 45415712
07/01/2025 0.02p 0.02p 0.02p 0.02p 15234376
06/01/2025 0.02p 0.02p 0.02p 0.02p 7356678
03/01/2025 0.02p 0.02p 0.02p 0.02p 8879196
02/01/2025 0.02p 0.02p 0.02p 0.02p 13457830
31/12/2024 0.02p 0.02p 0.02p 0.02p 1004527
30/12/2024 0.02p 0.02p 0.02p 0.02p 24042840
27/12/2024 0.02p 0.03p 0.02p 0.02p 67296440
24/12/2024 0.02p 0.03p 0.02p 0.02p 3882293
23/12/2024 0.02p 0.02p 0.02p 0.02p 1462707
20/12/2024 0.02p 0.03p 0.02p 0.02p 27839492
19/12/2024 0.02p 0.03p 0.02p 0.02p 3163318
18/12/2024 0.02p 0.03p 0.02p 0.02p 22916992
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

*Close Price adjusted for both dividends and splits