Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/09/2014 6.00p 6.00p 5.63p 6.00p 35048
02/09/2014 6.13p 6.13p 5.75p 6.00p 164576
01/09/2014 6.00p 6.13p 5.75p 6.13p 113268
29/08/2014 6.13p 6.13p 5.75p 6.00p 79048
28/08/2014 6.13p 6.13p 6.13p 6.13p 0
27/08/2014 6.13p 6.13p 5.96p 6.13p 31031
26/08/2014 6.13p 6.13p 5.75p 6.13p 28711
22/08/2014 6.13p 6.13p 5.75p 6.13p 86796
21/08/2014 6.25p 6.25p 5.75p 6.13p 138496
20/08/2014 6.25p 6.25p 6.00p 6.25p 13438
19/08/2014 6.38p 6.38p 6.00p 6.25p 100830
18/08/2014 6.38p 6.38p 6.25p 6.38p 41445
15/08/2014 6.38p 6.38p 6.38p 6.38p 0
14/08/2014 6.38p 6.38p 6.25p 6.38p 6398
13/08/2014 6.38p 6.38p 6.00p 6.38p 124653
12/08/2014 6.38p 6.38p 6.25p 6.38p 45062
11/08/2014 7.38p 7.42p 6.30p 6.38p 252733
08/08/2014 7.38p 7.38p 7.25p 7.38p 5529
07/08/2014 7.38p 7.63p 7.38p 7.38p 0
06/08/2014 7.38p 7.41p 7.25p 7.38p 38474
05/08/2014 7.38p 7.41p 7.38p 7.38p 12152
04/08/2014 7.38p 7.50p 7.38p 7.38p 0
01/08/2014 7.38p 7.50p 7.38p 7.38p 0
31/07/2014 7.38p 7.50p 7.38p 7.38p 26533
30/07/2014 7.38p 7.50p 7.38p 7.38p 38500
29/07/2014 7.25p 7.43p 7.03p 7.38p 211967
28/07/2014 8.13p 8.13p 7.25p 7.25p 97999
25/07/2014 8.13p 8.38p 7.75p 8.13p 0
24/07/2014 8.38p 8.38p 7.75p 8.13p 63065
23/07/2014 8.38p 8.38p 8.00p 8.38p 5000
22/07/2014 8.38p 8.38p 8.00p 8.38p 5000
21/07/2014 8.38p 8.38p 8.00p 8.38p 0
18/07/2014 8.38p 8.38p 8.00p 8.38p 4055
17/07/2014 8.38p 8.38p 8.00p 8.38p 21044
16/07/2014 8.38p 8.38p 8.00p 8.38p 24761
15/07/2014 8.38p 8.40p 8.38p 8.38p 10252
14/07/2014 8.38p 8.45p 8.00p 8.38p 3967
11/07/2014 8.38p 8.50p 8.13p 8.38p 0
10/07/2014 8.38p 8.50p 8.13p 8.38p 0
09/07/2014 8.13p 8.50p 8.13p 8.38p 71764
08/07/2014 8.38p 8.38p 7.79p 8.13p 20236
07/07/2014 8.50p 8.53p 7.50p 8.38p 104575
04/07/2014 8.50p 8.60p 8.25p 8.50p 32043
03/07/2014 9.13p 9.13p 8.50p 8.50p 27500
02/07/2014 9.38p 9.38p 9.00p 9.25p 28815
01/07/2014 9.38p 9.38p 9.04p 9.38p 540
30/06/2014 9.38p 9.38p 9.03p 9.38p 16047
27/06/2014 9.38p 9.38p 9.04p 9.38p 1286
26/06/2014 9.38p 9.38p 9.13p 9.38p 0
25/06/2014 9.38p 9.38p 9.13p 9.38p 520
24/06/2014 9.38p 9.50p 9.03p 9.38p 13500
23/06/2014 9.38p 9.48p 9.38p 9.38p 0
20/06/2014 9.38p 9.48p 9.38p 9.38p 16000
19/06/2014 9.38p 9.65p 9.38p 9.38p 0
18/06/2014 9.63p 9.65p 9.38p 9.38p 37466
17/06/2014 9.63p 9.63p 9.50p 9.63p 20000
16/06/2014 9.75p 9.80p 9.50p 9.63p 0
13/06/2014 9.75p 9.80p 9.50p 9.75p 25114
12/06/2014 9.88p 9.88p 9.50p 9.75p 51490
11/06/2014 9.88p 9.88p 9.50p 9.88p 15750
10/06/2014 10.00p 10.00p 9.67p 9.88p 50000
09/06/2014 10.13p 10.13p 9.77p 10.00p 0
06/06/2014 10.13p 10.13p 9.77p 10.13p 10000
05/06/2014 9.88p 10.13p 9.88p 10.13p 30273
04/06/2014 9.88p 9.88p 9.70p 9.88p 10917
03/06/2014 9.88p 9.88p 9.50p 9.88p 104365
02/06/2014 9.75p 10.25p 9.68p 9.88p 78560
30/05/2014 9.75p 9.75p 9.51p 9.75p 0
29/05/2014 9.75p 9.75p 9.51p 9.75p 3000
28/05/2014 9.75p 9.75p 9.51p 9.75p 567
27/05/2014 9.75p 9.88p 9.75p 9.75p 0
23/05/2014 9.75p 9.88p 9.75p 9.75p 0
22/05/2014 9.88p 9.88p 9.75p 9.75p 10000
21/05/2014 10.00p 10.00p 9.75p 9.88p 0
20/05/2014 10.00p 10.00p 9.75p 10.00p 0
19/05/2014 10.00p 10.00p 9.75p 10.00p 18666
16/05/2014 10.00p 10.13p 9.75p 10.00p 0
15/05/2014 10.00p 10.00p 9.75p 10.00p 19676
14/05/2014 10.25p 10.25p 10.00p 10.00p 45000
13/05/2014 10.25p 10.38p 10.00p 10.25p 0
12/05/2014 10.38p 10.38p 10.00p 10.25p 34453
09/05/2014 11.00p 11.00p 10.25p 10.38p 111121
08/05/2014 11.00p 11.18p 10.75p 11.00p 117002
07/05/2014 9.63p 11.44p 9.63p 11.00p 197584
06/05/2014 9.63p 9.63p 9.38p 9.63p 0
02/05/2014 9.63p 9.63p 9.38p 9.63p 17543
01/05/2014 9.63p 9.90p 9.38p 9.63p 109865
30/04/2014 9.75p 9.75p 9.50p 9.63p 10000
29/04/2014 9.75p 9.75p 9.59p 9.75p 6000
28/04/2014 9.75p 9.75p 9.59p 9.75p 112
25/04/2014 9.75p 9.75p 9.59p 9.75p 4650
24/04/2014 10.25p 10.25p 9.75p 9.75p 28000
23/04/2014 10.50p 10.50p 10.00p 10.25p 131800
22/04/2014 10.75p 10.80p 10.50p 10.50p 120287
17/04/2014 10.88p 11.20p 10.75p 10.75p 123295
16/04/2014 11.63p 11.63p 10.75p 10.88p 127108
15/04/2014 10.50p 12.08p 10.50p 11.63p 157601
14/04/2014 9.88p 10.75p 9.88p 10.50p 223247
11/04/2014 9.75p 10.29p 9.65p 9.88p 146617
10/04/2014 9.63p 9.92p 9.63p 9.75p 78949
09/04/2014 8.63p 10.00p 8.63p 9.63p 403289
08/04/2014 6.63p 9.20p 6.57p 8.63p 1281261
07/04/2014 6.75p 6.75p 6.51p 6.75p 2000
04/04/2014 6.63p 6.75p 6.25p 6.75p 74000
03/04/2014 7.13p 7.13p 6.25p 6.75p 144084
02/04/2014 7.63p 7.63p 6.77p 7.13p 129052
01/04/2014 8.38p 8.38p 7.25p 7.63p 105874
31/03/2014 8.38p 8.40p 8.38p 8.38p 28000
28/03/2014 8.50p 8.50p 8.10p 8.38p 27462
27/03/2014 8.88p 8.88p 8.00p 8.50p 114045
26/03/2014 9.00p 9.00p 8.50p 8.88p 476900
25/03/2014 9.00p 9.00p 8.78p 9.00p 297
24/03/2014 9.13p 9.13p 9.00p 9.00p 100000
21/03/2014 9.25p 9.25p 9.13p 9.13p 935
20/03/2014 9.25p 9.25p 9.03p 9.25p 7752
19/03/2014 9.13p 9.25p 8.79p 9.25p 68000
18/03/2014 9.75p 9.75p 8.65p 9.13p 77779
17/03/2014 10.00p 10.00p 9.50p 9.75p 98552
14/03/2014 10.38p 10.38p 9.50p 10.00p 48163
13/03/2014 10.38p 10.38p 10.00p 10.38p 2983
12/03/2014 10.38p 10.38p 10.00p 10.38p 0
11/03/2014 10.38p 10.38p 10.00p 10.38p 75000
10/03/2014 10.38p 10.38p 10.00p 10.38p 91108
07/03/2014 10.38p 10.70p 10.37p 10.38p 6185
06/03/2014 10.38p 10.45p 10.01p 10.38p 94350
05/03/2014 10.38p 10.50p 10.25p 10.38p 0
04/03/2014 10.50p 10.50p 10.25p 10.38p 69024
03/03/2014 10.50p 10.50p 10.32p 10.50p 6180
28/02/2014 10.50p 10.65p 10.30p 10.50p 38000
27/02/2014 10.50p 10.65p 10.33p 10.50p 56000
26/02/2014 10.50p 10.50p 10.25p 10.50p 135164
25/02/2014 10.75p 10.75p 10.50p 10.50p 47619
24/02/2014 10.75p 10.75p 10.56p 10.75p 32000
21/02/2014 10.75p 10.90p 10.56p 10.75p 20000
20/02/2014 10.75p 10.75p 10.50p 10.75p 6500
19/02/2014 10.75p 10.75p 10.50p 10.75p 2000
18/02/2014 10.75p 10.75p 10.50p 10.75p 1000
17/02/2014 10.88p 10.88p 10.25p 10.75p 117000
14/02/2014 10.88p 10.88p 10.25p 10.88p 104178
13/02/2014 11.00p 11.18p 10.58p 10.88p 28213
12/02/2014 11.00p 11.60p 10.67p 11.00p 116646
11/02/2014 11.00p 11.35p 11.00p 11.00p 40000
10/02/2014 10.75p 11.00p 10.75p 11.00p 17978
07/02/2014 10.75p 10.95p 10.56p 10.75p 103903
06/02/2014 10.88p 11.00p 10.50p 10.75p 95000
05/02/2014 11.00p 11.00p 10.88p 10.88p 24444
04/02/2014 10.88p 11.23p 10.59p 11.00p 84397
03/02/2014 11.00p 11.19p 10.54p 10.88p 60819
31/01/2014 11.38p 11.45p 10.65p 11.00p 41003
30/01/2014 12.25p 12.25p 11.11p 11.38p 85504
29/01/2014 12.38p 12.62p 12.00p 12.25p 63068
28/01/2014 12.13p 12.50p 12.01p 12.38p 35061
27/01/2014 12.38p 12.38p 11.85p 12.13p 14597
24/01/2014 12.75p 13.00p 12.38p 12.38p 151016
23/01/2014 13.38p 13.75p 12.55p 12.75p 249311
22/01/2014 11.00p 13.65p 8.75p 13.38p 2166898
21/01/2014 14.25p 14.25p 13.78p 14.13p 64039
20/01/2014 14.25p 14.25p 14.12p 14.25p 18460
17/01/2014 14.00p 14.26p 13.50p 14.25p 203362
16/01/2014 14.50p 14.50p 13.55p 14.00p 50000
15/01/2014 14.50p 14.55p 14.47p 14.50p 18000
14/01/2014 14.50p 14.65p 14.15p 14.50p 87100
13/01/2014 14.50p 14.67p 14.10p 14.50p 25794
10/01/2014 16.25p 16.25p 14.00p 14.50p 194402
09/01/2014 16.25p 16.29p 15.52p 16.25p 1134
08/01/2014 16.50p 16.50p 15.50p 16.25p 52175
07/01/2014 16.75p 16.75p 16.00p 16.50p 63651
06/01/2014 16.75p 16.75p 16.15p 16.75p 6503
03/01/2014 16.75p 17.50p 16.50p 16.75p 203500
02/01/2014 17.50p 17.50p 16.50p 17.00p 62255
31/12/2013 17.50p 17.95p 17.21p 17.50p 49659
30/12/2013 17.00p 17.50p 16.87p 17.50p 85074
27/12/2013 16.75p 17.00p 16.75p 17.00p 11630
24/12/2013 16.75p 17.25p 16.65p 16.75p 0
23/12/2013 17.25p 17.25p 16.65p 16.75p 90394
20/12/2013 17.25p 17.25p 17.00p 17.25p 4000
19/12/2013 17.25p 17.35p 17.00p 17.25p 20663
18/12/2013 17.25p 17.25p 17.01p 17.25p 5000
17/12/2013 18.13p 18.13p 17.25p 17.25p 33240
16/12/2013 17.50p 18.13p 17.25p 18.13p 161116
13/12/2013 17.50p 17.85p 17.33p 17.50p 89110
12/12/2013 17.50p 17.50p 17.04p 17.50p 54226
11/12/2013 18.25p 18.25p 17.00p 17.50p 231088
10/12/2013 17.25p 18.78p 17.25p 18.00p 393032
09/12/2013 16.75p 17.59p 16.30p 17.25p 466308
06/12/2013 17.00p 17.00p 16.25p 16.75p 6028
05/12/2013 17.00p 17.00p 16.00p 17.00p 46000
04/12/2013 17.00p 17.00p 16.00p 17.00p 6976
03/12/2013 17.00p 17.00p 16.00p 17.00p 82634
02/12/2013 17.00p 17.00p 16.00p 17.00p 130000
29/11/2013 17.00p 17.25p 16.00p 17.00p 52210
28/11/2013 17.25p 17.25p 16.50p 17.25p 65187
27/11/2013 18.50p 18.50p 16.24p 17.25p 116356
26/11/2013 18.50p 18.50p 18.00p 18.50p 4000
25/11/2013 18.50p 18.50p 17.25p 18.50p 80000
22/11/2013 18.50p 18.74p 17.50p 18.50p 0
21/11/2013 18.50p 18.74p 17.50p 18.50p 113274
20/11/2013 18.25p 18.80p 18.15p 18.50p 23000
19/11/2013 18.00p 18.25p 17.62p 18.25p 27500
18/11/2013 17.75p 18.50p 17.75p 18.00p 143988

*Close Price adjusted for both dividends and splits