Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/10/2017 1.30p 1.30p 1.22p 1.30p 1809283
30/10/2017 1.28p 1.32p 1.27p 1.30p 3045286
27/10/2017 1.15p 1.29p 1.15p 1.28p 3449078
26/10/2017 1.15p 1.19p 1.13p 1.15p 2551273
25/10/2017 1.15p 1.17p 1.13p 1.15p 268743
24/10/2017 1.20p 1.20p 1.15p 1.18p 822612
23/10/2017 1.18p 1.20p 1.14p 1.20p 934776
20/10/2017 1.18p 1.19p 1.14p 1.18p 730711
19/10/2017 1.18p 1.18p 1.18p 1.18p 0
18/10/2017 1.18p 1.19p 1.13p 1.18p 102000
17/10/2017 1.15p 1.18p 1.13p 1.18p 1775897
16/10/2017 1.20p 1.20p 1.15p 1.20p 1653267
13/10/2017 1.13p 1.20p 1.13p 1.20p 13458966
12/10/2017 1.13p 1.13p 1.13p 1.13p 2264212
11/10/2017 1.15p 1.15p 1.13p 1.13p 9486990
10/10/2017 1.13p 1.18p 1.13p 1.15p 4393389
09/10/2017 1.18p 1.20p 1.13p 1.13p 11390381
06/10/2017 1.13p 1.18p 1.13p 1.15p 6851602
05/10/2017 1.20p 1.40p 1.13p 1.13p 14051831
04/10/2017 1.38p 1.40p 1.38p 1.40p 2124727
03/10/2017 1.40p 1.40p 1.38p 1.38p 1997694
02/10/2017 1.40p 1.40p 1.40p 1.40p 660608
29/09/2017 1.40p 1.40p 1.40p 1.40p 496854
28/09/2017 1.40p 1.40p 1.40p 1.40p 424049
27/09/2017 1.40p 1.40p 1.40p 1.40p 350028
26/09/2017 1.40p 1.40p 1.40p 1.40p 847553
25/09/2017 1.40p 1.40p 1.40p 1.40p 491775
22/09/2017 1.43p 1.45p 1.38p 1.40p 2468417
21/09/2017 1.45p 1.45p 1.40p 1.43p 1148678
20/09/2017 1.58p 1.58p 1.43p 1.45p 2283323
19/09/2017 1.73p 1.75p 1.58p 1.58p 6973143
18/09/2017 1.75p 1.75p 1.73p 1.73p 152201
15/09/2017 1.75p 1.75p 1.75p 1.75p 577919
14/09/2017 1.78p 1.78p 1.75p 1.75p 2010922
13/09/2017 1.85p 1.85p 1.78p 1.78p 1153320
12/09/2017 1.88p 1.90p 1.85p 1.85p 1535296
11/09/2017 1.80p 1.90p 1.80p 1.90p 2083296
08/09/2017 1.75p 1.80p 1.73p 1.80p 2761725
07/09/2017 1.80p 1.80p 1.73p 1.75p 1736930
06/09/2017 1.80p 1.80p 1.80p 1.80p 617142
05/09/2017 1.88p 1.88p 1.73p 1.80p 4531759
04/09/2017 1.95p 1.95p 1.83p 1.88p 11659605
01/09/2017 1.95p 1.95p 1.95p 1.95p 5137239
31/08/2017 1.95p 2.10p 1.93p 1.95p 9425520
30/08/2017 1.70p 1.98p 1.70p 1.95p 20890036
29/08/2017 1.43p 1.78p 1.43p 1.70p 14774826
25/08/2017 1.43p 1.43p 1.40p 1.43p 2460585
24/08/2017 1.40p 1.40p 1.40p 1.40p 1189659
23/08/2017 1.40p 1.40p 1.40p 1.40p 3408687
22/08/2017 1.40p 1.40p 1.40p 1.40p 3880872
21/08/2017 1.48p 1.48p 1.38p 1.40p 3846855
18/08/2017 1.53p 1.53p 1.43p 1.48p 10367515
17/08/2017 1.60p 1.60p 1.45p 1.53p 4229967
16/08/2017 1.60p 1.70p 1.45p 1.60p 23556696
15/08/2017 1.40p 1.45p 1.40p 1.45p 2324133
14/08/2017 1.40p 1.40p 1.35p 1.40p 3728045
11/08/2017 1.50p 1.50p 1.40p 1.40p 10239219
10/08/2017 1.45p 1.53p 1.40p 1.50p 15709552
09/08/2017 1.43p 1.50p 1.43p 1.45p 16660702
08/08/2017 1.25p 1.45p 1.25p 1.43p 14536800
07/08/2017 1.30p 1.58p 1.25p 1.25p 67027124
04/08/2017 1.03p 1.35p 1.03p 1.33p 26072320
03/08/2017 0.85p 1.10p 0.85p 1.03p 24518878
02/08/2017 0.83p 0.85p 0.83p 0.85p 3604894
01/08/2017 0.85p 0.85p 0.83p 0.83p 3445099
31/07/2017 0.88p 0.88p 0.83p 0.85p 7713245
28/07/2017 0.83p 0.83p 0.83p 0.83p 1338904
27/07/2017 0.83p 0.85p 0.83p 0.83p 1027417
26/07/2017 0.88p 0.88p 0.83p 0.83p 10273890
25/07/2017 0.83p 0.88p 0.83p 0.88p 28150588
24/07/2017 0.83p 0.83p 0.83p 0.83p 3763015
21/07/2017 0.83p 0.83p 0.83p 0.83p 3745337
20/07/2017 0.83p 0.83p 0.83p 0.83p 156588
19/07/2017 0.81p 0.83p 0.81p 0.83p 1389002
18/07/2017 0.84p 0.84p 0.81p 0.81p 4547957
17/07/2017 0.86p 0.86p 0.84p 0.84p 3216374
14/07/2017 0.88p 0.88p 0.86p 0.86p 299565
13/07/2017 0.88p 0.88p 0.88p 0.88p 1414547
12/07/2017 0.88p 0.88p 0.88p 0.88p 722733
11/07/2017 0.88p 0.88p 0.88p 0.88p 2076706
10/07/2017 0.88p 0.88p 0.88p 0.88p 521120
07/07/2017 0.88p 0.88p 0.88p 0.88p 450000
06/07/2017 0.90p 0.90p 0.88p 0.88p 5818520
05/07/2017 1.00p 1.03p 0.88p 0.90p 8240741
04/07/2017 1.03p 1.03p 1.00p 1.00p 1586839
03/07/2017 1.03p 1.03p 1.03p 1.03p 300000
30/06/2017 1.03p 1.03p 1.03p 1.03p 50000
29/06/2017 1.03p 1.03p 1.03p 1.03p 1556124
28/06/2017 1.03p 1.03p 1.03p 1.03p 700000
27/06/2017 0.98p 1.03p 0.98p 1.03p 5521534
26/06/2017 1.03p 1.13p 0.98p 0.98p 4964203
23/06/2017 1.00p 1.00p 1.00p 1.00p 55
22/06/2017 0.98p 1.00p 0.98p 1.00p 0
21/06/2017 0.98p 0.98p 0.98p 0.98p 0
20/06/2017 0.98p 0.98p 0.98p 0.98p 0
19/06/2017 1.03p 1.03p 0.98p 0.98p 0
16/06/2017 0.98p 1.03p 0.96p 1.03p 1457550
15/06/2017 1.03p 1.04p 0.95p 0.98p 7672322
14/06/2017 1.05p 1.05p 1.00p 1.03p 270883
13/06/2017 1.05p 1.05p 0.97p 1.05p 445612
12/06/2017 1.05p 1.07p 1.01p 1.05p 240146
09/06/2017 1.08p 1.10p 1.05p 1.05p 2098670
08/06/2017 1.08p 1.10p 1.05p 1.08p 4328085
07/06/2017 1.10p 1.10p 1.05p 1.08p 561313
06/06/2017 1.13p 1.13p 1.05p 1.10p 3218000
05/06/2017 1.18p 1.18p 1.10p 1.13p 1370394
02/06/2017 1.03p 1.15p 1.03p 1.13p 2629276
01/06/2017 1.03p 1.06p 1.03p 1.03p 1478830
31/05/2017 1.15p 1.15p 1.00p 1.03p 4030414
30/05/2017 1.15p 1.15p 1.05p 1.15p 921225
26/05/2017 1.15p 1.15p 1.07p 1.15p 658600
25/05/2017 1.15p 1.15p 1.05p 1.15p 240000
24/05/2017 1.15p 1.15p 1.07p 1.15p 324290
23/05/2017 1.15p 1.15p 1.06p 1.15p 1294746
22/05/2017 1.15p 1.17p 1.10p 1.15p 311113
19/05/2017 1.15p 1.15p 1.10p 1.15p 548760
18/05/2017 1.15p 1.18p 1.06p 1.15p 1089893
17/05/2017 1.15p 1.18p 1.15p 1.15p 541702
16/05/2017 1.15p 1.17p 1.06p 1.15p 616631
15/05/2017 1.13p 1.17p 1.06p 1.15p 1314500
12/05/2017 1.13p 1.15p 1.03p 1.13p 308183
11/05/2017 1.13p 1.13p 1.09p 1.13p 1083581
10/05/2017 1.13p 1.13p 1.02p 1.13p 890368
09/05/2017 1.13p 1.13p 1.02p 1.13p 628591
08/05/2017 1.13p 1.13p 1.00p 1.13p 968459
05/05/2017 1.13p 1.13p 1.10p 1.13p 629277
04/05/2017 1.13p 1.13p 1.01p 1.13p 493841
03/05/2017 1.13p 1.13p 1.06p 1.13p 298857
02/05/2017 1.13p 1.13p 1.05p 1.13p 532204
28/04/2017 1.13p 1.13p 1.00p 1.13p 686870
27/04/2017 1.13p 1.13p 1.01p 1.13p 1262960
26/04/2017 1.13p 1.13p 1.01p 1.13p 469867
25/04/2017 1.13p 1.25p 1.00p 1.13p 2932062
24/04/2017 1.13p 1.13p 1.01p 1.13p 180693
21/04/2017 1.13p 1.13p 1.01p 1.13p 505996
20/04/2017 1.13p 1.25p 1.05p 1.13p 524935
19/04/2017 1.13p 1.13p 1.00p 1.13p 175000
18/04/2017 1.13p 1.13p 1.13p 1.13p 0
13/04/2017 1.13p 1.13p 1.00p 1.13p 1823517
12/04/2017 1.13p 1.13p 1.01p 1.13p 143636
11/04/2017 1.13p 1.13p 1.01p 1.13p 649486
10/04/2017 1.13p 1.25p 1.01p 1.13p 1949547
07/04/2017 1.13p 1.15p 1.01p 1.13p 1599713
06/04/2017 1.13p 1.13p 1.00p 1.13p 2007877
05/04/2017 1.05p 1.10p 1.02p 1.05p 1107463
04/04/2017 1.20p 1.20p 1.03p 1.05p 831179
03/04/2017 1.28p 1.35p 1.05p 1.20p 12252016
31/03/2017 1.08p 1.09p 1.02p 1.08p 1205479
30/03/2017 1.13p 1.13p 1.05p 1.08p 2542335
29/03/2017 1.15p 1.19p 1.05p 1.13p 862873
28/03/2017 1.15p 1.19p 1.10p 1.15p 3933010
27/03/2017 1.15p 1.19p 1.11p 1.15p 1895314
24/03/2017 1.15p 1.19p 1.10p 1.15p 4193881
23/03/2017 1.15p 1.20p 1.10p 1.15p 10560478
22/03/2017 1.13p 1.34p 1.10p 1.15p 22252048
21/03/2017 1.63p 1.63p 1.05p 1.10p 28602804
20/03/2017 1.75p 1.85p 1.60p 1.63p 217270
17/03/2017 1.75p 1.90p 1.60p 1.75p 85000
16/03/2017 1.63p 1.75p 1.60p 1.63p 70538
15/03/2017 1.63p 1.75p 1.63p 1.63p 103571
14/03/2017 1.88p 1.88p 1.63p 1.63p 38036
13/03/2017 1.88p 1.99p 1.75p 1.88p 710000
10/03/2017 1.88p 1.99p 1.82p 1.88p 265000
09/03/2017 2.13p 2.13p 1.82p 1.88p 195314
08/03/2017 2.13p 2.45p 2.00p 2.13p 3026211
07/03/2017 2.00p 2.00p 1.85p 2.00p 26525
06/03/2017 2.00p 2.00p 1.84p 2.00p 191317
03/03/2017 2.00p 2.00p 1.84p 2.00p 60000
02/03/2017 1.75p 2.20p 1.70p 2.00p 829749
01/03/2017 1.75p 1.75p 1.75p 1.75p 0
28/02/2017 1.75p 1.75p 1.70p 1.75p 26000
27/02/2017 1.88p 1.88p 1.75p 1.75p 17135
24/02/2017 1.88p 1.88p 1.76p 1.88p 105467
23/02/2017 1.75p 1.98p 1.73p 1.88p 684268
22/02/2017 1.50p 1.98p 1.50p 1.75p 297062
21/02/2017 2.00p 2.00p 1.50p 1.50p 468677
20/02/2017 2.00p 2.01p 1.95p 1.95p 110022
17/02/2017 1.88p 2.20p 1.88p 2.00p 470203
16/02/2017 1.88p 1.95p 1.83p 1.88p 120206
15/02/2017 2.13p 2.13p 1.88p 1.88p 306000
14/02/2017 2.13p 2.13p 2.00p 2.13p 75000
13/02/2017 2.13p 2.13p 2.03p 2.13p 43459
10/02/2017 2.13p 2.13p 2.13p 2.13p 100000
09/02/2017 2.13p 2.13p 2.03p 2.13p 77330
08/02/2017 2.13p 2.13p 2.09p 2.13p 11130
07/02/2017 2.13p 2.15p 2.09p 2.13p 43286
06/02/2017 2.13p 2.15p 2.13p 2.13p 36176
03/02/2017 2.13p 2.15p 2.13p 2.13p 142916
02/02/2017 2.25p 2.30p 2.05p 2.13p 1013798
01/02/2017 2.25p 2.25p 2.25p 2.25p 0
31/01/2017 2.25p 2.32p 2.25p 2.25p 53149
30/01/2017 2.25p 2.32p 2.03p 2.25p 44628
27/01/2017 2.25p 2.34p 2.25p 2.25p 21178
26/01/2017 2.25p 2.25p 2.06p 2.25p 111405
25/01/2017 2.25p 2.35p 2.10p 2.25p 257500
24/01/2017 2.25p 2.47p 2.13p 2.25p 172475
23/01/2017 2.13p 2.25p 2.05p 2.13p 167473
20/01/2017 2.13p 2.25p 2.05p 2.13p 289769
19/01/2017 2.13p 2.13p 2.04p 2.13p 61979
18/01/2017 2.13p 2.25p 2.13p 2.20p 71600

*Close Price adjusted for both dividends and splits