Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2016 1.88p 1.88p 1.53p 1.63p 76124
01/04/2016 1.88p 1.88p 1.75p 1.88p 50158
31/03/2016 1.88p 1.94p 1.75p 1.88p 128000
30/03/2016 2.25p 2.25p 1.88p 1.88p 0
29/03/2016 2.25p 2.25p 2.00p 2.25p 10000
24/03/2016 2.25p 2.25p 2.25p 2.25p 0
23/03/2016 2.25p 2.25p 2.00p 2.25p 40000
22/03/2016 2.25p 2.25p 2.00p 2.25p 29747
21/03/2016 2.25p 2.25p 2.00p 2.25p 3322
18/03/2016 2.25p 2.25p 2.25p 2.25p 0
17/03/2016 2.25p 2.25p 2.00p 2.25p 8500
16/03/2016 2.25p 2.25p 2.00p 2.25p 30000
15/03/2016 2.25p 2.25p 2.25p 2.25p 0
14/03/2016 2.25p 2.25p 2.00p 2.25p 27800
11/03/2016 2.25p 2.25p 2.25p 2.25p 0
10/03/2016 2.25p 2.25p 2.00p 2.25p 173945
09/03/2016 2.25p 2.25p 2.06p 2.25p 3722
08/03/2016 2.00p 2.44p 1.83p 2.25p 85870
07/03/2016 1.88p 2.10p 1.88p 2.00p 90000
04/03/2016 1.88p 1.88p 1.80p 1.88p 4075
03/03/2016 1.88p 1.88p 1.88p 1.88p 0
02/03/2016 1.88p 1.88p 1.88p 1.88p 0
01/03/2016 1.88p 1.88p 1.88p 1.88p 0
29/02/2016 2.00p 2.00p 1.88p 1.88p 64593
26/02/2016 2.00p 2.00p 2.00p 2.00p 0
25/02/2016 2.00p 2.00p 1.86p 2.00p 12500
24/02/2016 2.00p 2.00p 1.86p 2.00p 31344
23/02/2016 2.00p 2.00p 2.00p 2.00p 0
22/02/2016 2.00p 2.00p 1.90p 2.00p 4468
19/02/2016 2.13p 2.18p 2.00p 2.00p 10000
18/02/2016 2.13p 2.13p 2.13p 2.13p 0
17/02/2016 2.13p 2.13p 2.13p 2.13p 0
16/02/2016 2.13p 2.13p 2.13p 2.13p 0
15/02/2016 2.00p 2.20p 2.00p 2.13p 37182
12/02/2016 1.88p 2.10p 1.88p 2.00p 200000
11/02/2016 1.88p 1.88p 1.88p 1.88p 8333
10/02/2016 1.88p 1.88p 1.88p 1.88p 35467
09/02/2016 1.88p 1.88p 1.88p 1.88p 0
08/02/2016 1.88p 1.88p 1.88p 1.88p 0
05/02/2016 1.88p 1.88p 1.83p 1.88p 47250
04/02/2016 1.88p 1.88p 1.88p 1.88p 0
03/02/2016 1.88p 1.88p 1.83p 1.88p 10000
02/02/2016 1.88p 1.98p 1.82p 1.88p 252970
01/02/2016 1.88p 1.88p 1.88p 1.88p 0
29/01/2016 1.88p 1.88p 1.82p 1.88p 45000
28/01/2016 1.88p 1.88p 1.88p 1.88p 0
27/01/2016 1.88p 1.88p 1.82p 1.88p 23638
26/01/2016 1.88p 1.88p 1.88p 1.88p 0
25/01/2016 1.88p 1.98p 1.76p 1.88p 170025
22/01/2016 1.88p 1.88p 1.88p 1.88p 0
21/01/2016 1.88p 1.88p 1.80p 1.88p 10961
20/01/2016 1.88p 1.88p 1.80p 1.88p 41000
19/01/2016 1.88p 1.88p 1.85p 1.88p 18138
18/01/2016 1.88p 1.88p 1.88p 1.88p 0
15/01/2016 1.88p 1.88p 1.88p 1.88p 0
14/01/2016 1.88p 1.88p 1.88p 1.88p 0
13/01/2016 1.88p 1.88p 1.85p 1.88p 10000
12/01/2016 1.88p 1.88p 1.88p 1.88p 0
11/01/2016 1.88p 1.88p 1.85p 1.88p 13115
08/01/2016 1.88p 1.88p 1.85p 1.88p 10549
07/01/2016 1.88p 1.88p 1.83p 1.88p 1300
06/01/2016 1.88p 1.88p 1.81p 1.88p 15000
05/01/2016 2.00p 2.00p 1.80p 1.88p 135250
04/01/2016 2.00p 2.00p 1.80p 2.00p 4100
31/12/2015 2.00p 2.09p 2.00p 2.00p 23638
30/12/2015 2.13p 2.13p 2.00p 2.00p 105000
29/12/2015 2.00p 2.13p 2.00p 2.13p 0
24/12/2015 2.13p 2.13p 2.13p 2.13p 0
23/12/2015 2.13p 2.13p 2.13p 2.13p 0
22/12/2015 2.13p 2.13p 2.00p 2.13p 82910
21/12/2015 2.13p 2.13p 2.13p 2.13p 0
18/12/2015 2.13p 2.13p 2.00p 2.13p 33671
17/12/2015 2.13p 2.13p 2.13p 2.13p 0
16/12/2015 2.13p 2.13p 2.00p 2.13p 17000
15/12/2015 2.13p 2.13p 2.13p 2.13p 0
14/12/2015 2.13p 2.13p 2.13p 2.13p 0
11/12/2015 2.13p 2.13p 2.13p 2.13p 0
10/12/2015 2.13p 2.13p 2.00p 2.13p 162363
09/12/2015 2.13p 2.13p 2.05p 2.13p 24500
08/12/2015 2.25p 2.25p 2.08p 2.13p 14000
07/12/2015 2.13p 2.25p 2.08p 2.25p 109584
04/12/2015 2.13p 2.13p 2.13p 2.13p 0
03/12/2015 2.25p 2.25p 2.02p 2.13p 60658
02/12/2015 2.25p 2.25p 2.10p 2.25p 96774
01/12/2015 2.25p 2.25p 2.25p 2.25p 0
30/11/2015 2.25p 2.25p 2.10p 2.25p 339
27/11/2015 2.38p 2.38p 2.00p 2.25p 3000
26/11/2015 2.38p 2.38p 2.26p 2.38p 31096
25/11/2015 2.50p 2.50p 2.31p 2.38p 100617
24/11/2015 2.50p 2.50p 2.30p 2.50p 12487
23/11/2015 2.38p 2.50p 2.38p 2.50p 100000
20/11/2015 2.38p 2.38p 2.28p 2.38p 100000
19/11/2015 2.63p 2.63p 2.31p 2.38p 38672
18/11/2015 2.63p 2.75p 2.38p 2.63p 131786
17/11/2015 2.50p 2.75p 2.50p 2.63p 243754
16/11/2015 2.13p 2.70p 2.13p 2.50p 560152
13/11/2015 2.13p 2.25p 2.13p 2.13p 25000
12/11/2015 2.25p 2.25p 2.00p 2.13p 36926
11/11/2015 2.38p 2.38p 2.10p 2.25p 54470
10/11/2015 2.38p 2.38p 2.25p 2.38p 8214
09/11/2015 2.38p 2.50p 2.25p 2.38p 190286
06/11/2015 2.38p 2.50p 2.26p 2.38p 102500
05/11/2015 2.38p 2.38p 2.25p 2.38p 19174
04/11/2015 2.38p 2.38p 2.38p 2.38p 0
03/11/2015 2.50p 2.50p 2.25p 2.38p 91485
02/11/2015 2.50p 2.50p 2.30p 2.50p 18347
30/10/2015 2.50p 2.70p 2.38p 2.50p 27055
29/10/2015 2.50p 2.50p 2.38p 2.50p 20126
28/10/2015 2.50p 2.50p 2.35p 2.50p 20786
27/10/2015 2.50p 2.50p 2.50p 2.50p 0
26/10/2015 2.50p 2.50p 2.50p 2.50p 0
23/10/2015 2.50p 2.50p 2.50p 2.50p 0
22/10/2015 2.38p 2.75p 2.38p 2.50p 120786
21/10/2015 2.38p 2.38p 2.25p 2.38p 500
20/10/2015 2.38p 2.38p 2.38p 2.38p 0
19/10/2015 2.50p 2.50p 2.38p 2.38p 0
16/10/2015 2.50p 2.50p 2.26p 2.50p 8086
15/10/2015 2.50p 2.50p 2.50p 2.50p 0
14/10/2015 2.50p 2.50p 2.26p 2.50p 7500
13/10/2015 2.50p 2.50p 2.50p 2.50p 0
12/10/2015 2.50p 2.55p 2.28p 2.50p 28952
09/10/2015 2.50p 2.50p 2.50p 2.50p 0
08/10/2015 2.50p 2.50p 2.28p 2.50p 94697
07/10/2015 2.38p 2.58p 2.25p 2.50p 380000
06/10/2015 2.38p 2.38p 2.38p 2.38p 0
05/10/2015 2.38p 2.45p 2.38p 2.38p 3898
02/10/2015 2.38p 2.45p 2.38p 2.38p 7000
01/10/2015 2.38p 2.38p 2.38p 2.38p 0
30/09/2015 2.38p 2.38p 2.38p 2.38p 0
29/09/2015 2.50p 2.50p 2.26p 2.38p 120563
28/09/2015 2.50p 2.50p 2.26p 2.50p 44012
25/09/2015 2.50p 2.50p 2.25p 2.50p 473879
24/09/2015 2.38p 2.50p 2.38p 2.50p 200000
23/09/2015 2.38p 2.38p 2.25p 2.38p 38331
22/09/2015 2.38p 2.38p 2.31p 2.38p 100000
21/09/2015 2.38p 2.38p 2.38p 2.38p 0
18/09/2015 2.38p 2.38p 2.38p 2.38p 0
17/09/2015 2.50p 2.50p 2.38p 2.38p 217240
16/09/2015 2.50p 2.62p 2.50p 2.50p 7428
15/09/2015 2.63p 2.69p 2.50p 2.50p 36787
14/09/2015 2.63p 2.63p 2.50p 2.63p 1748
11/09/2015 2.63p 2.63p 2.63p 2.63p 0
10/09/2015 2.63p 2.63p 2.50p 2.63p 39741
09/09/2015 2.63p 2.63p 2.63p 2.63p 0
08/09/2015 2.63p 2.63p 2.63p 2.63p 0
07/09/2015 2.63p 2.75p 2.63p 2.63p 700000
04/09/2015 2.38p 2.63p 2.38p 2.63p 255663
03/09/2015 2.38p 2.38p 2.34p 2.38p 35000
02/09/2015 2.38p 2.38p 2.34p 2.38p 108000
01/09/2015 2.38p 2.38p 2.38p 2.38p 0
28/08/2015 2.43p 2.50p 2.33p 2.38p 52325
27/08/2015 2.43p 2.43p 2.43p 2.43p 0
26/08/2015 2.75p 2.75p 2.25p 2.43p 1494729
25/08/2015 2.75p 2.75p 2.52p 2.75p 18000
24/08/2015 2.75p 2.75p 2.75p 2.75p 0
21/08/2015 2.75p 2.75p 2.75p 2.75p 0
20/08/2015 2.75p 2.75p 2.75p 2.75p 0
19/08/2015 2.75p 2.75p 2.40p 2.75p 1600000
18/08/2015 2.75p 2.75p 2.75p 2.75p 0
17/08/2015 2.75p 2.75p 2.63p 2.75p 61833
14/08/2015 2.75p 2.95p 2.63p 2.75p 104008
13/08/2015 2.88p 2.88p 2.70p 2.75p 100000
12/08/2015 2.75p 2.88p 2.70p 2.88p 9000
11/08/2015 2.75p 2.75p 2.75p 2.75p 0
10/08/2015 2.75p 2.90p 2.75p 2.75p 75000
07/08/2015 2.75p 2.75p 2.75p 2.75p 0
06/08/2015 2.75p 2.75p 2.75p 2.75p 0
05/08/2015 2.75p 2.75p 2.65p 2.75p 237662
04/08/2015 2.50p 2.73p 2.50p 2.63p 50500
03/08/2015 2.50p 2.50p 2.38p 2.50p 15616
31/07/2015 2.50p 2.50p 2.50p 2.50p 0
30/07/2015 2.50p 2.70p 2.38p 2.50p 196963
29/07/2015 2.50p 2.50p 2.30p 2.50p 6536
28/07/2015 2.50p 2.50p 2.30p 2.50p 9204
27/07/2015 2.50p 2.50p 2.30p 2.50p 5000
24/07/2015 2.50p 2.62p 2.50p 2.50p 5269
23/07/2015 2.63p 2.63p 2.30p 2.50p 32682
22/07/2015 2.63p 2.63p 2.63p 2.63p 0
21/07/2015 2.63p 2.63p 2.50p 2.63p 3026
20/07/2015 2.50p 2.63p 2.24p 2.63p 23908
17/07/2015 2.63p 2.63p 2.50p 2.63p 4200
16/07/2015 2.63p 2.63p 2.63p 2.63p 0
15/07/2015 2.63p 2.63p 2.50p 2.63p 3000
14/07/2015 2.63p 2.63p 2.63p 2.63p 0
13/07/2015 2.63p 2.70p 2.63p 2.63p 2500
10/07/2015 2.63p 2.75p 2.50p 2.63p 138828
09/07/2015 2.88p 2.88p 2.50p 2.63p 336779
08/07/2015 2.88p 2.90p 2.50p 2.88p 249004
07/07/2015 2.88p 2.88p 2.88p 2.88p 0
06/07/2015 3.13p 3.13p 2.75p 2.88p 20000
03/07/2015 3.13p 3.13p 3.13p 3.13p 0
02/07/2015 3.13p 3.13p 3.13p 3.13p 0
01/07/2015 3.13p 3.13p 3.13p 3.13p 0
30/06/2015 3.13p 3.13p 3.13p 3.13p 0
29/06/2015 3.13p 3.13p 2.77p 3.13p 2841
26/06/2015 3.13p 3.13p 2.85p 3.13p 57209
25/06/2015 3.13p 3.13p 3.13p 3.13p 0
24/06/2015 3.13p 3.13p 2.85p 3.13p 89177
23/06/2015 3.00p 3.13p 3.00p 3.13p 32561
22/06/2015 3.00p 3.00p 2.95p 3.00p 95000

*Close Price adjusted for both dividends and splits