Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Bezant Resources (BZT) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/06/2015 | 3.00p | 3.00p | 2.95p | 3.00p | 35712 |
| 17/06/2015 | 3.00p | 3.10p | 3.00p | 3.00p | 96774 |
| 16/06/2015 | 3.00p | 3.12p | 3.00p | 3.00p | 31579 |
| 15/06/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 18233 |
| 12/06/2015 | 3.00p | 3.10p | 3.00p | 3.00p | 340064 |
| 11/06/2015 | 3.13p | 3.13p | 3.00p | 3.00p | 50000 |
| 10/06/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 86895 |
| 09/06/2015 | 3.13p | 3.13p | 3.01p | 3.13p | 60010 |
| 08/06/2015 | 3.00p | 3.14p | 3.00p | 3.13p | 150000 |
| 05/06/2015 | 3.00p | 3.13p | 3.00p | 3.00p | 9500 |
| 04/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/06/2015 | 3.00p | 3.14p | 2.95p | 3.00p | 46539 |
| 02/06/2015 | 3.00p | 3.00p | 2.95p | 3.00p | 74074 |
| 01/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/05/2015 | 3.00p | 3.15p | 3.00p | 3.00p | 158493 |
| 28/05/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25498 |
| 27/05/2015 | 3.13p | 3.13p | 2.75p | 3.00p | 153820 |
| 26/05/2015 | 3.00p | 3.13p | 3.00p | 3.13p | 143540 |
| 22/05/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/05/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/05/2015 | 2.88p | 3.07p | 2.88p | 3.00p | 80000 |
| 19/05/2015 | 2.88p | 2.90p | 2.88p | 2.88p | 103017 |
| 18/05/2015 | 3.00p | 3.00p | 2.75p | 2.88p | 59051 |
| 15/05/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 135000 |
| 14/05/2015 | 2.88p | 3.00p | 2.53p | 3.00p | 150776 |
| 13/05/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/05/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/05/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 17500 |
| 08/05/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/05/2015 | 2.75p | 3.00p | 2.75p | 2.75p | 101324 |
| 06/05/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 19000 |
| 05/05/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 385601 |
| 01/05/2015 | 2.75p | 2.87p | 2.75p | 2.75p | 4261 |
| 30/04/2015 | 2.75p | 2.85p | 2.75p | 2.75p | 15000 |
| 29/04/2015 | 2.75p | 2.75p | 2.57p | 2.75p | 165252 |
| 28/04/2015 | 2.75p | 3.00p | 2.75p | 2.75p | 199601 |
| 27/04/2015 | 2.63p | 2.90p | 2.50p | 2.75p | 700411 |
| 24/04/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 10000 |
| 23/04/2015 | 2.63p | 2.65p | 2.50p | 2.63p | 162736 |
| 22/04/2015 | 2.63p | 2.67p | 2.63p | 2.63p | 132347 |
| 21/04/2015 | 2.63p | 2.67p | 2.50p | 2.63p | 32461 |
| 20/04/2015 | 2.75p | 2.75p | 2.50p | 2.62p | 143429 |
| 17/04/2015 | 2.75p | 2.75p | 2.56p | 2.75p | 6000 |
| 16/04/2015 | 2.75p | 2.87p | 2.75p | 2.75p | 280 |
| 15/04/2015 | 2.63p | 2.75p | 2.48p | 2.75p | 37463 |
| 14/04/2015 | 2.63p | 2.63p | 2.34p | 2.63p | 109796 |
| 13/04/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 10/04/2015 | 2.38p | 2.63p | 2.38p | 2.63p | 270000 |
| 09/04/2015 | 2.38p | 2.42p | 2.31p | 2.38p | 50000 |
| 08/04/2015 | 2.38p | 2.38p | 2.31p | 2.38p | 29592 |
| 07/04/2015 | 2.38p | 2.44p | 2.25p | 2.38p | 268610 |
| 02/04/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 01/04/2015 | 2.38p | 2.39p | 2.26p | 2.38p | 157405 |
| 31/03/2015 | 2.38p | 2.46p | 2.21p | 2.38p | 651925 |
| 30/03/2015 | 2.50p | 2.50p | 2.25p | 2.38p | 408459 |
| 27/03/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 221882 |
| 26/03/2015 | 2.50p | 2.52p | 2.26p | 2.50p | 32820 |
| 25/03/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/03/2015 | 2.50p | 2.55p | 2.30p | 2.50p | 66034 |
| 23/03/2015 | 2.50p | 2.65p | 2.50p | 2.50p | 41153 |
| 20/03/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 68851 |
| 19/03/2015 | 2.50p | 2.58p | 2.30p | 2.50p | 122602 |
| 18/03/2015 | 2.88p | 2.88p | 2.10p | 2.50p | 1259679 |
| 17/03/2015 | 3.13p | 3.13p | 2.75p | 2.88p | 69258 |
| 16/03/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 69725 |
| 13/03/2015 | 3.25p | 3.25p | 2.90p | 3.13p | 51672 |
| 12/03/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 18684 |
| 11/03/2015 | 3.38p | 3.38p | 3.25p | 3.25p | 45060 |
| 10/03/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 09/03/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 4448 |
| 06/03/2015 | 3.50p | 3.50p | 3.26p | 3.38p | 30749 |
| 05/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/03/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/03/2015 | 3.50p | 3.50p | 3.33p | 3.50p | 27486 |
| 02/03/2015 | 3.50p | 3.50p | 3.30p | 3.50p | 171142 |
| 27/02/2015 | 3.50p | 3.50p | 3.30p | 3.50p | 135110 |
| 26/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 43689 |
| 25/02/2015 | 3.88p | 3.88p | 3.40p | 3.50p | 188357 |
| 24/02/2015 | 3.88p | 3.88p | 3.50p | 3.88p | 125000 |
| 23/02/2015 | 3.75p | 3.88p | 3.50p | 3.88p | 98671 |
| 20/02/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 50445 |
| 19/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/02/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 50000 |
| 17/02/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/02/2015 | 3.63p | 3.85p | 3.53p | 3.75p | 270986 |
| 13/02/2015 | 3.63p | 3.70p | 3.51p | 3.63p | 35000 |
| 12/02/2015 | 3.63p | 3.63p | 3.51p | 3.63p | 25000 |
| 11/02/2015 | 3.63p | 3.70p | 3.63p | 3.63p | 2350 |
| 10/02/2015 | 3.63p | 3.70p | 3.51p | 3.63p | 30756 |
| 09/02/2015 | 3.88p | 3.88p | 3.50p | 3.63p | 87930 |
| 06/02/2015 | 4.00p | 4.00p | 3.50p | 3.88p | 153596 |
| 05/02/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 2750 |
| 04/02/2015 | 4.13p | 4.13p | 4.00p | 4.00p | 27223 |
| 03/02/2015 | 4.13p | 4.16p | 4.13p | 4.13p | 23783 |
| 02/02/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/01/2015 | 4.13p | 4.13p | 4.10p | 4.13p | 3611 |
| 29/01/2015 | 4.25p | 4.40p | 3.75p | 4.13p | 65274 |
| 28/01/2015 | 4.38p | 4.38p | 3.75p | 4.25p | 90818 |
| 27/01/2015 | 4.38p | 4.45p | 4.25p | 4.38p | 37787 |
| 26/01/2015 | 4.50p | 4.50p | 4.25p | 4.38p | 16051 |
| 23/01/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/01/2015 | 4.50p | 4.50p | 4.25p | 4.50p | 2850 |
| 21/01/2015 | 4.50p | 4.50p | 4.25p | 4.50p | 100000 |
| 20/01/2015 | 4.75p | 4.80p | 4.25p | 4.50p | 135006 |
| 19/01/2015 | 4.75p | 4.82p | 4.50p | 4.75p | 50148 |
| 16/01/2015 | 4.75p | 4.82p | 4.50p | 4.75p | 19524 |
| 15/01/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 61504 |
| 14/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/01/2015 | 4.75p | 4.82p | 4.50p | 4.75p | 32181 |
| 09/01/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 16900 |
| 08/01/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 30000 |
| 07/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/01/2015 | 4.75p | 4.91p | 4.65p | 4.75p | 20216 |
| 05/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/01/2015 | 4.75p | 5.00p | 4.50p | 4.75p | 307041 |
| 31/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 30/12/2014 | 4.63p | 4.95p | 4.63p | 4.75p | 135819 |
| 29/12/2014 | 4.63p | 4.75p | 4.35p | 4.63p | 44784 |
| 24/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 23/12/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 110000 |
| 22/12/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 16666 |
| 19/12/2014 | 4.63p | 4.63p | 4.27p | 4.63p | 107654 |
| 18/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 17/12/2014 | 4.63p | 4.63p | 4.26p | 4.63p | 14000 |
| 16/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 58213 |
| 15/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 50000 |
| 12/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 5000 |
| 11/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 5000 |
| 09/12/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 25222 |
| 08/12/2014 | 4.75p | 4.75p | 4.30p | 4.63p | 398743 |
| 05/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/12/2014 | 4.75p | 4.75p | 4.65p | 4.75p | 15000 |
| 03/12/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 121126 |
| 02/12/2014 | 4.75p | 4.75p | 4.00p | 4.75p | 220000 |
| 01/12/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 137216 |
| 28/11/2014 | 4.50p | 4.88p | 4.50p | 4.88p | 77105 |
| 27/11/2014 | 4.38p | 4.50p | 4.31p | 4.50p | 22500 |
| 26/11/2014 | 4.13p | 4.38p | 3.95p | 4.38p | 147741 |
| 25/11/2014 | 4.13p | 4.13p | 3.75p | 4.13p | 172802 |
| 24/11/2014 | 4.13p | 4.13p | 3.94p | 4.13p | 7409 |
| 21/11/2014 | 4.13p | 4.13p | 4.05p | 4.13p | 50000 |
| 20/11/2014 | 4.13p | 4.13p | 3.80p | 4.13p | 57114 |
| 19/11/2014 | 4.13p | 4.13p | 4.06p | 4.13p | 132985 |
| 18/11/2014 | 4.13p | 4.13p | 3.80p | 4.13p | 32056 |
| 17/11/2014 | 4.13p | 4.13p | 4.10p | 4.13p | 7500 |
| 14/11/2014 | 4.00p | 4.20p | 4.00p | 4.13p | 83875 |
| 13/11/2014 | 4.25p | 4.25p | 4.05p | 4.25p | 33811 |
| 12/11/2014 | 4.25p | 4.25p | 4.23p | 4.25p | 23286 |
| 11/11/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 365553 |
| 10/11/2014 | 4.75p | 4.75p | 4.25p | 4.50p | 100992 |
| 07/11/2014 | 4.88p | 4.88p | 4.50p | 4.75p | 129226 |
| 06/11/2014 | 6.25p | 6.25p | 4.85p | 4.88p | 548150 |
| 05/11/2014 | 4.63p | 9.00p | 4.63p | 6.25p | 3489625 |
| 04/11/2014 | 4.00p | 4.13p | 3.80p | 4.13p | 25031 |
| 03/11/2014 | 4.00p | 4.10p | 3.75p | 4.00p | 378780 |
| 31/10/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 57543 |
| 30/10/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 202288 |
| 29/10/2014 | 4.25p | 4.25p | 3.65p | 4.13p | 192033 |
| 28/10/2014 | 4.25p | 4.30p | 4.25p | 4.25p | 11422 |
| 27/10/2014 | 4.25p | 4.30p | 4.25p | 4.25p | 60000 |
| 24/10/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 80000 |
| 23/10/2014 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 22/10/2014 | 4.63p | 4.75p | 4.13p | 4.50p | 228524 |
| 21/10/2014 | 4.88p | 4.88p | 4.50p | 4.63p | 404500 |
| 20/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/10/2014 | 5.00p | 5.00p | 4.50p | 4.88p | 95448 |
| 16/10/2014 | 5.00p | 5.00p | 4.63p | 5.00p | 285352 |
| 15/10/2014 | 5.00p | 5.05p | 4.77p | 5.00p | 26075 |
| 14/10/2014 | 5.00p | 5.00p | 4.76p | 5.00p | 57008 |
| 13/10/2014 | 5.00p | 5.00p | 4.76p | 5.00p | 1172571 |
| 10/10/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 44000 |
| 09/10/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 680406 |
| 08/10/2014 | 5.00p | 5.11p | 4.75p | 5.00p | 471473 |
| 07/10/2014 | 5.00p | 5.03p | 4.80p | 5.00p | 29565 |
| 06/10/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/10/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 217191 |
| 02/10/2014 | 5.13p | 5.25p | 5.13p | 5.13p | 29750 |
| 01/10/2014 | 5.38p | 5.38p | 5.00p | 5.25p | 77620 |
| 30/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 26564 |
| 29/09/2014 | 5.50p | 5.50p | 5.00p | 5.38p | 104508 |
| 26/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/09/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 11274 |
| 24/09/2014 | 5.50p | 5.50p | 5.25p | 5.50p | 57089 |
| 23/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 30372 |
| 22/09/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 24000 |
| 19/09/2014 | 5.38p | 5.38p | 5.00p | 5.25p | 106988 |
| 18/09/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 27201 |
| 17/09/2014 | 5.63p | 5.63p | 5.25p | 5.63p | 61296 |
| 16/09/2014 | 5.75p | 5.75p | 5.00p | 5.63p | 60000 |
| 15/09/2014 | 6.00p | 6.00p | 5.50p | 5.75p | 105287 |
| 12/09/2014 | 6.00p | 6.00p | 5.88p | 6.00p | 13504 |
| 11/09/2014 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/09/2014 | 5.88p | 6.00p | 5.53p | 6.00p | 9927 |
| 09/09/2014 | 6.00p | 6.00p | 5.63p | 5.88p | 22 |
| 08/09/2014 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/09/2014 | 6.00p | 6.00p | 5.63p | 6.00p | 105510 |
| 04/09/2014 | 6.00p | 6.00p | 6.00p | 6.00p | 25000 |
*Close Price adjusted for both dividends and splits