Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/01/2017 2.13p 2.13p 2.13p 2.13p 0
16/01/2017 2.13p 2.23p 2.03p 2.13p 60345
13/01/2017 2.13p 2.13p 2.13p 2.13p 0
12/01/2017 2.25p 2.25p 2.03p 2.13p 218058
11/01/2017 2.25p 2.33p 2.10p 2.25p 296111
10/01/2017 2.25p 2.33p 2.06p 2.25p 201000
09/01/2017 2.25p 2.37p 2.00p 2.25p 327000
06/01/2017 2.25p 2.25p 2.10p 2.25p 311733
05/01/2017 2.13p 2.50p 2.07p 2.07p 456322
04/01/2017 2.00p 2.22p 1.95p 2.13p 1725874
03/01/2017 2.00p 2.19p 1.86p 2.00p 380000
30/12/2016 2.00p 2.25p 1.75p 2.00p 533500
29/12/2016 2.00p 2.00p 2.00p 2.00p 0
28/12/2016 2.00p 2.00p 2.00p 2.00p 0
23/12/2016 2.00p 2.00p 2.00p 2.00p 0
22/12/2016 2.00p 2.00p 1.85p 2.00p 3000
21/12/2016 2.00p 2.00p 1.85p 2.00p 26806
20/12/2016 2.00p 2.00p 1.85p 1.95p 32004
19/12/2016 2.13p 2.13p 1.81p 2.00p 265985
16/12/2016 2.13p 2.13p 2.10p 2.13p 82115
15/12/2016 2.13p 2.13p 2.00p 2.13p 190834
14/12/2016 2.13p 2.25p 2.00p 2.13p 268916
13/12/2016 2.13p 2.16p 2.00p 2.13p 332735
12/12/2016 2.50p 2.50p 2.00p 2.13p 588932
09/12/2016 2.50p 2.50p 2.25p 2.50p 619620
08/12/2016 2.50p 2.50p 2.29p 2.50p 771279
07/12/2016 2.50p 2.59p 2.25p 2.50p 1865000
06/12/2016 2.50p 2.70p 2.30p 2.50p 360000
05/12/2016 2.50p 2.55p 2.25p 2.50p 1081107
02/12/2016 2.50p 2.75p 2.35p 2.50p 1650519
01/12/2016 2.25p 2.65p 2.18p 2.50p 4313246
30/11/2016 1.63p 2.75p 1.63p 2.25p 10806644
29/11/2016 1.63p 1.70p 1.56p 1.58p 340634
28/11/2016 1.63p 1.70p 1.55p 1.63p 99243
25/11/2016 1.63p 1.71p 1.50p 1.63p 300000
24/11/2016 1.63p 1.63p 1.63p 1.63p 0
23/11/2016 1.88p 1.89p 1.60p 1.63p 887326
22/11/2016 1.88p 1.88p 1.75p 1.88p 250000
21/11/2016 1.88p 2.00p 1.79p 1.88p 42992
18/11/2016 1.88p 1.93p 1.75p 1.88p 266000
17/11/2016 1.88p 1.95p 1.78p 1.88p 49900
16/11/2016 2.00p 2.05p 1.78p 1.88p 215601
15/11/2016 2.00p 2.09p 1.82p 2.00p 56008
14/11/2016 2.00p 2.00p 2.00p 2.00p 0
11/11/2016 2.13p 2.13p 1.81p 2.00p 261339
10/11/2016 2.13p 2.13p 2.13p 2.13p 0
09/11/2016 2.13p 2.25p 1.88p 2.13p 354216
08/11/2016 2.13p 2.19p 2.01p 2.13p 112000
07/11/2016 2.13p 2.23p 2.05p 2.13p 504000
04/11/2016 2.13p 2.23p 2.05p 2.13p 50484
03/11/2016 2.13p 2.19p 2.10p 2.13p 400000
02/11/2016 2.25p 2.25p 2.01p 2.13p 171162
01/11/2016 2.25p 2.30p 2.10p 2.25p 610000
31/10/2016 2.25p 2.30p 2.02p 2.25p 624020
28/10/2016 2.13p 2.25p 2.10p 2.25p 500000
27/10/2016 2.13p 2.15p 2.04p 2.13p 973000
26/10/2016 2.13p 2.25p 2.13p 2.13p 704750
25/10/2016 2.13p 2.13p 2.00p 2.13p 4750
24/10/2016 2.13p 2.23p 2.05p 2.13p 933209
21/10/2016 2.28p 2.28p 2.03p 2.13p 957500
20/10/2016 2.28p 2.28p 2.03p 2.28p 655000
19/10/2016 2.28p 2.30p 2.17p 2.28p 660000
18/10/2016 2.28p 2.35p 2.16p 2.28p 311000
17/10/2016 2.28p 2.37p 2.16p 2.28p 1016205
14/10/2016 2.38p 2.38p 2.20p 2.20p 723117
13/10/2016 2.38p 2.50p 2.25p 2.30p 5740298
12/10/2016 2.25p 2.50p 2.24p 2.30p 2935184
11/10/2016 2.25p 2.30p 2.00p 2.25p 89995
10/10/2016 2.13p 2.40p 2.00p 2.25p 489043
07/10/2016 2.13p 2.20p 2.00p 2.13p 166874
06/10/2016 2.13p 2.17p 1.88p 2.13p 651548
05/10/2016 2.13p 2.25p 2.13p 2.13p 100000
04/10/2016 2.13p 2.25p 2.00p 2.13p 287727
03/10/2016 2.13p 2.25p 2.00p 2.13p 3700000
30/09/2016 2.25p 2.34p 2.08p 2.13p 3168968
29/09/2016 2.25p 2.45p 2.25p 2.25p 1907812
28/09/2016 2.38p 2.47p 2.10p 2.25p 1382348
27/09/2016 2.38p 2.50p 2.30p 2.38p 581090
26/09/2016 2.50p 2.74p 2.30p 2.38p 774167
23/09/2016 2.38p 2.74p 2.38p 2.50p 579000
22/09/2016 2.38p 2.74p 2.28p 2.38p 1328500
21/09/2016 2.25p 2.74p 2.18p 2.38p 818275
20/09/2016 2.25p 2.49p 2.05p 2.25p 2049150
19/09/2016 2.75p 2.75p 2.05p 2.25p 7758830
16/09/2016 2.75p 2.75p 2.65p 2.75p 100000
15/09/2016 2.75p 2.75p 2.50p 2.75p 126000
14/09/2016 2.63p 2.75p 2.30p 2.75p 1478843
13/09/2016 2.63p 2.75p 2.50p 2.63p 334130
12/09/2016 2.75p 2.98p 2.50p 2.63p 136734
09/09/2016 3.38p 3.50p 2.35p 2.75p 1315009
08/09/2016 3.25p 4.25p 3.25p 3.38p 2508724
07/09/2016 2.00p 4.00p 2.00p 3.25p 1146815
06/09/2016 2.00p 2.20p 2.00p 2.00p 200000
05/09/2016 2.13p 2.13p 2.00p 2.00p 25000
02/09/2016 1.88p 2.35p 1.66p 2.13p 220771
01/09/2016 1.75p 2.00p 1.75p 2.00p 268916
31/08/2016 1.75p 2.00p 1.58p 1.75p 207000
30/08/2016 1.38p 1.97p 1.38p 1.75p 340041
26/08/2016 1.25p 1.50p 1.25p 1.25p 50000
25/08/2016 1.25p 1.25p 1.18p 1.25p 6796
24/08/2016 1.25p 1.35p 1.25p 1.25p 57597
23/08/2016 1.25p 1.25p 1.18p 1.25p 18000
22/08/2016 1.25p 1.35p 1.25p 1.25p 23421
19/08/2016 1.25p 1.25p 1.18p 1.25p 2240
18/08/2016 1.25p 1.25p 1.25p 1.25p 0
17/08/2016 1.25p 1.25p 1.25p 1.25p 0
16/08/2016 1.25p 1.25p 1.15p 1.25p 11567
15/08/2016 1.25p 1.39p 1.25p 1.25p 7715
12/08/2016 1.25p 1.25p 1.15p 1.25p 97014
11/08/2016 1.38p 1.44p 1.03p 1.25p 658500
10/08/2016 1.50p 1.50p 1.35p 1.50p 39000
09/08/2016 1.50p 1.50p 1.35p 1.50p 10591
08/08/2016 1.50p 1.50p 1.50p 1.50p 0
05/08/2016 1.75p 1.75p 1.50p 1.50p 80000
04/08/2016 1.75p 1.94p 1.66p 1.75p 190386
03/08/2016 1.50p 1.94p 1.50p 1.75p 86440
02/08/2016 1.50p 1.75p 1.35p 1.50p 107694
01/08/2016 1.63p 1.63p 1.31p 1.50p 642650
29/07/2016 1.63p 1.63p 1.63p 1.63p 0
28/07/2016 1.63p 1.63p 1.63p 1.63p 0
27/07/2016 1.63p 1.63p 1.51p 1.63p 31267
26/07/2016 1.63p 1.63p 1.63p 1.63p 0
25/07/2016 1.63p 1.63p 1.63p 1.63p 0
22/07/2016 1.75p 1.75p 1.56p 1.63p 120000
21/07/2016 1.75p 1.75p 1.75p 1.75p 0
20/07/2016 1.75p 1.75p 1.56p 1.75p 124300
19/07/2016 1.75p 1.75p 1.56p 1.75p 10000
18/07/2016 1.88p 1.88p 1.75p 1.75p 12500
15/07/2016 1.88p 1.88p 1.88p 1.88p 0
14/07/2016 1.88p 1.88p 1.88p 1.88p 0
13/07/2016 1.88p 1.88p 1.88p 1.88p 0
12/07/2016 1.88p 1.88p 1.75p 1.88p 77500
11/07/2016 1.88p 1.88p 1.78p 1.88p 82000
08/07/2016 1.88p 1.88p 1.80p 1.88p 97260
07/07/2016 1.88p 1.88p 1.80p 1.88p 2500
06/07/2016 1.88p 1.88p 1.88p 1.88p 0
05/07/2016 1.88p 1.88p 1.88p 1.88p 0
04/07/2016 1.88p 1.88p 1.81p 1.88p 18501
01/07/2016 1.88p 1.88p 1.88p 1.88p 0
30/06/2016 1.88p 1.88p 1.81p 1.88p 20808
29/06/2016 1.88p 2.00p 1.88p 1.88p 204000
28/06/2016 1.88p 1.88p 1.88p 1.88p 0
27/06/2016 1.88p 1.90p 1.88p 1.88p 150000
24/06/2016 1.88p 1.88p 1.75p 1.88p 2950
23/06/2016 1.88p 1.88p 1.88p 1.88p 0
22/06/2016 1.88p 1.88p 1.88p 1.88p 0
21/06/2016 1.88p 1.88p 1.75p 1.88p 2727
20/06/2016 1.88p 1.88p 1.75p 1.88p 3359
17/06/2016 1.88p 1.88p 1.75p 1.88p 9599
16/06/2016 1.88p 1.88p 1.75p 1.88p 454
15/06/2016 1.88p 1.88p 1.80p 1.88p 250000
14/06/2016 1.88p 1.88p 1.75p 1.88p 365985
13/06/2016 1.88p 1.88p 1.88p 1.88p 0
10/06/2016 1.88p 1.88p 1.88p 1.88p 0
09/06/2016 1.88p 1.88p 1.88p 1.88p 0
08/06/2016 1.88p 2.00p 1.75p 1.88p 82705
07/06/2016 1.88p 1.88p 1.88p 1.88p 0
06/06/2016 1.88p 1.88p 1.76p 1.88p 45700
03/06/2016 1.88p 2.00p 1.81p 1.88p 79000
02/06/2016 2.13p 2.13p 1.88p 1.88p 275000
01/06/2016 2.13p 2.13p 2.00p 2.13p 973
31/05/2016 2.13p 2.13p 2.13p 2.13p 0
27/05/2016 2.13p 2.13p 1.96p 2.13p 142125
26/05/2016 2.13p 2.13p 2.13p 2.13p 0
25/05/2016 2.13p 2.13p 2.06p 2.13p 50000
24/05/2016 2.13p 2.13p 2.06p 2.13p 20000
23/05/2016 2.13p 2.13p 2.00p 2.13p 84267
20/05/2016 2.13p 2.13p 2.06p 2.13p 366026
19/05/2016 2.13p 2.13p 2.13p 2.13p 0
18/05/2016 2.13p 2.25p 2.08p 2.13p 38159
17/05/2016 2.13p 2.25p 2.13p 2.13p 246533
16/05/2016 2.25p 2.25p 2.06p 2.13p 180748
13/05/2016 2.25p 2.25p 2.12p 2.25p 35668
12/05/2016 2.25p 2.25p 2.12p 2.25p 104294
11/05/2016 2.25p 2.25p 2.10p 2.25p 13386
10/05/2016 2.00p 2.25p 2.00p 2.25p 136460
09/05/2016 2.00p 2.13p 2.00p 2.00p 0
06/05/2016 2.00p 2.00p 1.91p 2.00p 1277021
05/05/2016 2.00p 2.00p 1.90p 2.00p 4814
04/05/2016 1.75p 2.00p 1.75p 2.00p 49951
03/05/2016 1.75p 2.00p 1.75p 1.75p 419453
29/04/2016 1.75p 1.90p 1.75p 1.75p 192008
28/04/2016 1.75p 1.75p 1.75p 1.75p 0
27/04/2016 1.75p 1.75p 1.75p 1.75p 0
26/04/2016 1.75p 1.75p 1.75p 1.75p 0
25/04/2016 1.75p 1.75p 1.60p 1.75p 5500
22/04/2016 1.75p 1.75p 1.60p 1.75p 40000
21/04/2016 1.75p 1.75p 1.75p 1.75p 0
20/04/2016 1.75p 1.85p 1.60p 1.75p 60964
19/04/2016 1.75p 1.80p 1.75p 1.75p 60000
18/04/2016 1.75p 1.86p 1.55p 1.75p 134829
15/04/2016 1.75p 1.90p 1.55p 1.75p 53935
14/04/2016 1.63p 1.75p 1.53p 1.75p 268527
13/04/2016 2.00p 2.00p 1.50p 1.63p 853575
12/04/2016 2.00p 2.00p 2.00p 2.00p 0
11/04/2016 2.00p 2.00p 1.87p 2.00p 18100
08/04/2016 2.00p 2.00p 2.00p 2.00p 0
07/04/2016 1.75p 2.00p 1.56p 2.00p 76009
06/04/2016 1.63p 1.87p 1.63p 1.75p 186014
05/04/2016 1.63p 1.75p 1.50p 1.63p 528646

*Close Price adjusted for both dividends and splits