Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/11/2013 17.50p 17.75p 17.13p 17.75p 14950
14/11/2013 18.00p 18.00p 17.00p 17.50p 42760
13/11/2013 18.00p 18.25p 18.00p 18.00p 5384
12/11/2013 18.00p 18.00p 17.62p 18.00p 23000
11/11/2013 17.75p 18.70p 17.75p 18.00p 0
08/11/2013 18.25p 18.70p 17.75p 17.75p 28115
07/11/2013 17.75p 18.25p 17.30p 18.25p 14086
06/11/2013 17.75p 17.96p 17.28p 17.75p 0
05/11/2013 17.75p 17.96p 17.28p 17.75p 14000
04/11/2013 17.75p 17.87p 17.28p 17.75p 395627
01/11/2013 17.75p 17.75p 17.00p 17.75p 100000
31/10/2013 18.00p 18.00p 17.10p 17.75p 12999
30/10/2013 18.00p 18.00p 17.50p 18.00p 23207
29/10/2013 18.00p 18.00p 18.00p 18.00p 8000
28/10/2013 18.75p 18.75p 17.00p 18.00p 48500
25/10/2013 18.50p 18.75p 18.08p 18.75p 15004
24/10/2013 19.00p 19.05p 18.50p 18.50p 11821
23/10/2013 19.75p 19.75p 19.00p 19.00p 177800
22/10/2013 19.50p 20.10p 19.18p 19.75p 7000
21/10/2013 20.00p 20.00p 19.25p 19.50p 9000
18/10/2013 19.50p 20.83p 19.29p 20.00p 125503
17/10/2013 18.00p 19.82p 17.69p 19.50p 543179
16/10/2013 18.50p 18.50p 18.00p 18.25p 181700
15/10/2013 18.25p 18.25p 18.03p 18.25p 0
14/10/2013 18.25p 18.25p 18.03p 18.25p 27739
11/10/2013 18.25p 18.50p 18.10p 18.25p 0
10/10/2013 18.50p 18.50p 18.10p 18.25p 10000
09/10/2013 19.25p 19.25p 18.10p 18.50p 224559
08/10/2013 19.25p 19.25p 18.50p 19.25p 58165
07/10/2013 18.00p 19.35p 18.00p 19.25p 60626
04/10/2013 18.00p 18.40p 18.00p 18.00p 34569
03/10/2013 17.75p 18.23p 17.75p 18.00p 108589
02/10/2013 17.50p 17.75p 16.60p 17.75p 4000
01/10/2013 17.50p 17.75p 17.00p 17.50p 0
30/09/2013 17.50p 17.75p 17.00p 17.50p 0
27/09/2013 17.75p 17.75p 17.00p 17.50p 3891
26/09/2013 18.00p 18.00p 17.50p 17.75p 14000
25/09/2013 18.00p 18.00p 17.00p 18.00p 48463
24/09/2013 18.00p 18.00p 18.00p 18.00p 4200
23/09/2013 18.00p 18.13p 18.00p 18.00p 20365
20/09/2013 18.50p 18.50p 17.39p 18.00p 69906
19/09/2013 18.50p 18.50p 18.00p 18.50p 23328
18/09/2013 18.50p 18.50p 18.15p 18.50p 19824
17/09/2013 18.75p 18.75p 18.22p 18.50p 1966
16/09/2013 18.75p 19.00p 18.15p 18.75p 0
13/09/2013 18.50p 19.00p 18.15p 18.75p 20000
12/09/2013 19.25p 19.25p 18.50p 18.50p 21200
11/09/2013 19.50p 19.50p 18.50p 19.25p 3500
10/09/2013 19.50p 19.50p 18.50p 19.50p 0
09/09/2013 19.50p 19.50p 18.50p 19.50p 2000
06/09/2013 19.50p 20.00p 18.75p 19.50p 0
05/09/2013 19.50p 20.00p 18.75p 19.50p 0
04/09/2013 19.50p 20.00p 18.75p 19.50p 0
03/09/2013 19.75p 20.00p 18.75p 19.50p 0
02/09/2013 20.00p 20.00p 18.75p 19.75p 15000
30/08/2013 19.50p 20.00p 19.05p 20.00p 37464
29/08/2013 20.25p 20.25p 19.50p 19.50p 10150
28/08/2013 20.25p 20.25p 19.50p 20.25p 0
27/08/2013 20.25p 20.25p 19.50p 20.25p 26500
23/08/2013 20.50p 21.00p 20.00p 20.25p 0
22/08/2013 21.00p 21.00p 20.00p 20.50p 21976
21/08/2013 21.50p 21.50p 20.70p 21.00p 1500
20/08/2013 20.00p 21.50p 20.00p 21.50p 49500
19/08/2013 20.00p 20.22p 20.00p 20.00p 0
16/08/2013 20.00p 20.22p 20.00p 20.00p 1650
15/08/2013 20.00p 20.22p 20.00p 20.00p 12763
14/08/2013 20.00p 20.50p 20.00p 20.00p 73021
13/08/2013 19.50p 20.21p 19.50p 20.00p 113225
12/08/2013 19.25p 19.95p 19.10p 19.50p 80795
09/08/2013 18.75p 19.95p 18.50p 19.25p 145000
08/08/2013 18.75p 18.80p 18.75p 18.75p 5750
07/08/2013 19.50p 20.75p 18.75p 18.75p 0
06/08/2013 20.25p 20.75p 19.50p 19.50p 88350
05/08/2013 18.38p 20.85p 18.38p 20.25p 167597
02/08/2013 18.38p 18.75p 18.13p 18.38p 91450
01/08/2013 18.50p 18.50p 18.30p 18.38p 13240
31/07/2013 17.75p 18.50p 17.75p 18.50p 93963
30/07/2013 17.00p 18.85p 16.68p 17.75p 102465
29/07/2013 15.25p 17.34p 15.00p 17.00p 114454
26/07/2013 15.25p 16.00p 14.50p 15.25p 0
25/07/2013 15.25p 16.00p 14.50p 15.25p 0
24/07/2013 15.25p 16.00p 14.50p 15.25p 0
23/07/2013 15.75p 15.75p 14.50p 15.25p 153983
22/07/2013 15.75p 15.75p 15.00p 15.75p 4642
19/07/2013 15.75p 16.13p 15.75p 15.75p 0
18/07/2013 15.75p 16.13p 15.75p 15.75p 0
17/07/2013 15.88p 16.13p 15.75p 15.75p 0
16/07/2013 16.13p 16.13p 15.75p 15.88p 0
15/07/2013 16.13p 16.13p 15.75p 16.13p 43500
12/07/2013 16.13p 16.13p 15.75p 16.13p 0
11/07/2013 16.13p 16.13p 15.75p 16.13p 0
10/07/2013 16.13p 16.13p 15.75p 16.13p 46587
09/07/2013 16.13p 16.13p 16.05p 16.13p 0
08/07/2013 16.13p 16.13p 16.05p 16.13p 20000
05/07/2013 16.13p 16.17p 15.75p 16.13p 0
04/07/2013 16.13p 16.17p 15.75p 16.13p 19076
03/07/2013 16.00p 16.20p 15.75p 16.13p 75000
02/07/2013 16.00p 16.13p 15.50p 16.00p 0
01/07/2013 16.13p 16.13p 15.50p 16.00p 20325
28/06/2013 16.00p 16.29p 15.75p 16.13p 28000
27/06/2013 17.25p 17.25p 15.50p 16.00p 91500
26/06/2013 18.75p 18.75p 17.00p 17.25p 27643
25/06/2013 18.75p 19.50p 18.50p 18.75p 0
24/06/2013 19.50p 19.50p 18.50p 18.75p 5000
21/06/2013 19.50p 19.50p 18.50p 19.50p 1000
20/06/2013 19.75p 20.25p 19.50p 19.50p 2564
19/06/2013 20.25p 20.25p 19.00p 20.25p 67942
18/06/2013 20.25p 20.25p 19.50p 20.25p 0
17/06/2013 20.25p 20.25p 19.50p 20.25p 50
14/06/2013 20.25p 20.25p 19.50p 20.25p 856
13/06/2013 20.25p 20.50p 20.25p 20.25p 18645
12/06/2013 20.50p 20.50p 20.01p 20.50p 7000
11/06/2013 20.50p 21.00p 20.00p 20.50p 66933
10/06/2013 20.50p 20.73p 20.00p 20.50p 73237
07/06/2013 20.13p 20.50p 20.00p 20.50p 75436
06/06/2013 20.13p 20.50p 20.00p 20.13p 208495
05/06/2013 20.50p 20.50p 20.03p 20.13p 90140
04/06/2013 20.63p 20.64p 20.15p 20.50p 259573
03/06/2013 21.25p 21.25p 19.00p 20.63p 787078
31/05/2013 21.25p 21.25p 20.50p 21.25p 149978
30/05/2013 21.25p 21.25p 20.55p 21.25p 113531
29/05/2013 21.50p 21.50p 20.50p 20.75p 103125
28/05/2013 21.25p 21.50p 20.50p 21.50p 103529
24/05/2013 21.25p 21.25p 20.00p 21.25p 76085
23/05/2013 28.25p 28.25p 19.25p 21.25p 701525
22/05/2013 28.75p 28.75p 27.50p 28.75p 181142
21/05/2013 28.75p 28.75p 27.50p 28.75p 0
20/05/2013 27.75p 28.75p 27.50p 28.75p 136506
17/05/2013 27.88p 28.00p 27.75p 27.75p 42260
16/05/2013 27.75p 28.50p 27.75p 27.88p 223522
15/05/2013 28.00p 28.00p 27.75p 27.75p 28794
14/05/2013 28.00p 28.00p 27.93p 28.00p 20014
13/05/2013 28.00p 28.50p 27.66p 28.00p 0
10/05/2013 28.00p 28.50p 27.66p 28.00p 18301
09/05/2013 28.00p 28.00p 27.50p 28.00p 37000
08/05/2013 28.00p 28.00p 27.87p 28.00p 18000
07/05/2013 28.00p 28.50p 27.83p 28.00p 57000
03/05/2013 28.00p 28.35p 28.00p 28.00p 24524
02/05/2013 28.00p 28.63p 28.00p 28.00p 0
01/05/2013 28.63p 28.63p 28.00p 28.00p 165000
30/04/2013 28.75p 28.75p 28.50p 28.63p 12020
29/04/2013 28.75p 29.00p 28.50p 28.75p 57082
26/04/2013 28.75p 28.75p 28.50p 28.75p 41000
25/04/2013 28.75p 28.75p 28.50p 28.75p 16739
24/04/2013 28.75p 28.87p 28.50p 28.75p 32307
23/04/2013 27.25p 28.87p 27.25p 28.50p 69963
22/04/2013 27.25p 30.00p 27.00p 27.25p 106766
19/04/2013 27.50p 28.00p 26.25p 27.25p 187503
18/04/2013 28.25p 28.60p 27.75p 28.25p 188389
17/04/2013 28.25p 28.25p 27.75p 28.25p 12063
16/04/2013 28.25p 28.58p 28.25p 28.25p 0
15/04/2013 28.25p 28.58p 28.25p 28.25p 29600
12/04/2013 29.00p 29.00p 27.45p 28.25p 101811
11/04/2013 29.00p 29.00p 28.70p 29.00p 27803
10/04/2013 29.00p 29.43p 28.50p 29.00p 122822
09/04/2013 28.75p 29.25p 28.75p 29.00p 80794
08/04/2013 29.00p 29.95p 28.75p 28.75p 229545
05/04/2013 29.25p 29.90p 28.50p 29.00p 178967
04/04/2013 29.50p 29.50p 29.00p 29.50p 111900
03/04/2013 29.75p 29.77p 29.10p 29.50p 81741
02/04/2013 28.75p 30.75p 28.75p 29.75p 311918
28/03/2013 28.75p 29.50p 28.65p 28.75p 690390
27/03/2013 29.00p 29.20p 28.00p 28.75p 415688
26/03/2013 27.50p 29.00p 27.25p 28.25p 239551
25/03/2013 27.75p 28.25p 27.10p 27.38p 131406
22/03/2013 29.00p 29.50p 27.38p 27.75p 258281
21/03/2013 29.25p 29.37p 28.00p 29.00p 875808
20/03/2013 25.00p 30.49p 24.50p 28.75p 2222717
19/03/2013 24.75p 25.00p 24.15p 25.00p 38158
18/03/2013 24.25p 25.00p 24.00p 24.75p 149070
15/03/2013 23.63p 24.12p 23.25p 24.12p 37424
14/03/2013 23.63p 23.63p 23.25p 23.63p 7500
13/03/2013 24.25p 24.25p 23.25p 23.63p 40410
12/03/2013 24.25p 24.25p 23.25p 24.25p 163599
11/03/2013 23.25p 24.25p 23.14p 23.25p 147161
08/03/2013 23.50p 24.25p 23.50p 24.25p 63425
07/03/2013 24.25p 24.25p 23.50p 24.25p 5090
06/03/2013 23.50p 24.25p 23.50p 24.25p 10000
05/03/2013 23.50p 24.25p 23.50p 24.25p 17892
04/03/2013 23.75p 24.25p 23.75p 24.25p 202793
01/03/2013 23.75p 24.38p 23.75p 24.38p 103096
28/02/2013 24.00p 24.38p 23.75p 24.38p 86588
27/02/2013 23.75p 24.25p 23.75p 24.12p 127661
26/02/2013 23.75p 24.25p 23.75p 24.25p 32290
25/02/2013 23.75p 24.38p 23.75p 24.38p 21989
22/02/2013 23.75p 24.25p 23.63p 24.25p 120017
21/02/2013 23.75p 24.20p 23.50p 24.12p 146974
20/02/2013 23.75p 24.25p 23.40p 24.12p 304196
19/02/2013 23.75p 24.25p 23.26p 24.25p 257287
18/02/2013 23.50p 24.12p 23.49p 24.12p 207497
15/02/2013 23.57p 24.00p 23.55p 23.75p 16849
14/02/2013 23.57p 24.00p 23.57p 24.00p 8926
13/02/2013 23.59p 24.20p 23.57p 24.00p 47349
12/02/2013 23.57p 24.00p 23.57p 24.00p 10986
11/02/2013 24.29p 24.29p 23.56p 24.00p 20012
08/02/2013 23.51p 24.00p 23.51p 24.00p 11989
07/02/2013 23.50p 24.00p 23.50p 24.00p 135597
06/02/2013 23.32p 23.97p 23.30p 23.88p 92233
05/02/2013 23.38p 23.88p 23.25p 23.88p 24234
04/02/2013 23.25p 23.88p 23.25p 23.25p 62077

*Close Price adjusted for both dividends and splits