Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/08/2018 0.38p 0.38p 0.35p 0.37p 3317932
15/08/2018 0.38p 0.39p 0.36p 0.38p 2853637
14/08/2018 0.39p 0.39p 0.37p 0.38p 860000
13/08/2018 0.39p 0.39p 0.39p 0.39p 0
10/08/2018 0.41p 0.41p 0.37p 0.39p 1987190
09/08/2018 0.43p 0.43p 0.38p 0.41p 2031983
08/08/2018 0.43p 0.43p 0.39p 0.43p 540588
07/08/2018 0.43p 0.43p 0.40p 0.43p 293287
06/08/2018 0.43p 0.43p 0.40p 0.43p 265743
03/08/2018 0.43p 0.43p 0.41p 0.43p 489674
02/08/2018 0.43p 0.43p 0.41p 0.43p 189778
01/08/2018 0.42p 0.43p 0.42p 0.43p 762803
31/07/2018 0.42p 0.42p 0.40p 0.42p 5317374
30/07/2018 0.42p 0.42p 0.40p 0.42p 1480791
27/07/2018 0.42p 0.43p 0.42p 0.42p 827074
26/07/2018 0.41p 0.42p 0.40p 0.42p 614337
25/07/2018 0.41p 0.43p 0.40p 0.41p 178604
24/07/2018 0.41p 0.42p 0.41p 0.41p 800909
23/07/2018 0.41p 0.42p 0.39p 0.41p 1479253
20/07/2018 0.41p 0.42p 0.39p 0.41p 2472513
19/07/2018 0.41p 0.41p 0.39p 0.41p 649367
18/07/2018 0.41p 0.42p 0.40p 0.41p 3594206
17/07/2018 0.41p 0.41p 0.39p 0.41p 748557
16/07/2018 0.41p 0.41p 0.39p 0.41p 2292214
13/07/2018 0.41p 0.41p 0.41p 0.41p 538282
12/07/2018 0.41p 0.41p 0.40p 0.41p 711348
11/07/2018 0.41p 0.41p 0.40p 0.41p 1771615
10/07/2018 0.41p 0.41p 0.40p 0.41p 2956701
09/07/2018 0.44p 0.44p 0.39p 0.41p 6055954
06/07/2018 0.44p 0.44p 0.42p 0.44p 1097547
05/07/2018 0.44p 0.44p 0.42p 0.44p 3557191
04/07/2018 0.43p 0.45p 0.42p 0.44p 4519287
03/07/2018 0.43p 0.45p 0.42p 0.43p 1294661
02/07/2018 0.42p 0.43p 0.41p 0.43p 7304113
29/06/2018 0.42p 0.42p 0.40p 0.42p 1534899
28/06/2018 0.42p 0.42p 0.40p 0.42p 881376
27/06/2018 0.42p 0.42p 0.40p 0.42p 314000
26/06/2018 0.42p 0.42p 0.40p 0.42p 254473
25/06/2018 0.43p 0.43p 0.40p 0.42p 1327828
22/06/2018 0.43p 0.43p 0.40p 0.43p 2116098
21/06/2018 0.44p 0.44p 0.41p 0.43p 479779
20/06/2018 0.44p 0.44p 0.41p 0.44p 1740878
19/06/2018 0.44p 0.45p 0.42p 0.44p 2623957
18/06/2018 0.44p 0.44p 0.43p 0.44p 2369517
15/06/2018 0.44p 0.45p 0.43p 0.44p 4815521
14/06/2018 0.44p 0.45p 0.43p 0.44p 3336051
13/06/2018 0.44p 0.45p 0.43p 0.44p 4673859
12/06/2018 0.45p 0.45p 0.42p 0.44p 8309400
11/06/2018 0.45p 0.47p 0.42p 0.45p 2869334
08/06/2018 0.45p 0.45p 0.43p 0.45p 1313006
07/06/2018 0.45p 0.47p 0.43p 0.45p 2009241
06/06/2018 0.45p 0.47p 0.43p 0.45p 5069877
05/06/2018 0.43p 0.47p 0.43p 0.45p 18961796
04/06/2018 0.43p 0.45p 0.41p 0.43p 18544046
01/06/2018 0.43p 0.45p 0.41p 0.43p 32916900
31/05/2018 0.37p 0.45p 0.34p 0.43p 178452368
30/05/2018 0.48p 0.48p 0.40p 0.44p 9717329
29/05/2018 0.47p 0.51p 0.45p 0.48p 23658464
25/05/2018 0.47p 0.47p 0.43p 0.47p 456523
24/05/2018 0.47p 0.47p 0.43p 0.47p 1798976
23/05/2018 0.47p 0.47p 0.43p 0.47p 3302419
22/05/2018 0.47p 0.47p 0.43p 0.47p 1425756
21/05/2018 0.47p 0.47p 0.43p 0.47p 1248247
18/05/2018 0.47p 0.47p 0.43p 0.47p 5263193
17/05/2018 0.47p 0.47p 0.46p 0.47p 2167957
16/05/2018 0.47p 0.47p 0.43p 0.47p 688787
15/05/2018 0.47p 0.47p 0.43p 0.47p 1847173
14/05/2018 0.47p 0.47p 0.44p 0.47p 9569930
11/05/2018 0.47p 0.47p 0.44p 0.47p 10973212
10/05/2018 0.43p 0.48p 0.43p 0.47p 11558366
09/05/2018 0.42p 0.42p 0.42p 0.42p 1012047
08/05/2018 0.44p 0.44p 0.41p 0.42p 1515224
04/05/2018 0.44p 0.44p 0.41p 0.44p 7665050
03/05/2018 0.40p 0.44p 0.40p 0.44p 9827035
02/05/2018 0.40p 0.42p 0.38p 0.40p 2957856
01/05/2018 0.43p 0.43p 0.40p 0.41p 203759
30/04/2018 0.43p 0.43p 0.41p 0.43p 708329
27/04/2018 0.43p 0.43p 0.41p 0.43p 200000
26/04/2018 0.43p 0.44p 0.40p 0.43p 2691778
25/04/2018 0.43p 0.43p 0.41p 0.43p 1265473
24/04/2018 0.43p 0.43p 0.43p 0.43p 238085
23/04/2018 0.42p 0.45p 0.42p 0.43p 14728291
20/04/2018 0.42p 0.42p 0.40p 0.42p 861180
19/04/2018 0.42p 0.42p 0.42p 0.42p 0
18/04/2018 0.39p 0.42p 0.39p 0.42p 1201231
17/04/2018 0.39p 0.40p 0.38p 0.39p 2216962
16/04/2018 0.42p 0.42p 0.38p 0.39p 6489393
13/04/2018 0.42p 0.43p 0.40p 0.42p 1515500
12/04/2018 0.42p 0.42p 0.40p 0.42p 236694
11/04/2018 0.42p 0.42p 0.41p 0.42p 2374002
10/04/2018 0.42p 0.42p 0.42p 0.42p 100000
09/04/2018 0.42p 0.43p 0.41p 0.42p 1798591
06/04/2018 0.42p 0.42p 0.42p 0.42p 6162844
05/04/2018 0.42p 0.42p 0.40p 0.42p 1687
04/04/2018 0.42p 0.42p 0.40p 0.42p 81586
03/04/2018 0.41p 0.42p 0.40p 0.42p 328463
29/03/2018 0.41p 0.41p 0.41p 0.41p 0
28/03/2018 0.41p 0.42p 0.41p 0.41p 0
27/03/2018 0.42p 0.42p 0.40p 0.42p 270000
26/03/2018 0.42p 0.42p 0.40p 0.42p 300000
23/03/2018 0.42p 0.42p 0.40p 0.42p 2550
22/03/2018 0.42p 0.42p 0.40p 0.42p 873333
21/03/2018 0.42p 0.42p 0.40p 0.42p 729518
20/03/2018 0.42p 0.42p 0.41p 0.42p 460276
19/03/2018 0.41p 0.42p 0.41p 0.42p 981682
16/03/2018 0.41p 0.42p 0.41p 0.41p 452719
15/03/2018 0.41p 0.42p 0.40p 0.41p 8183640
14/03/2018 0.41p 0.41p 0.40p 0.41p 894524
13/03/2018 0.45p 0.45p 0.40p 0.41p 5719832
12/03/2018 0.45p 0.45p 0.42p 0.45p 1030000
09/03/2018 0.45p 0.46p 0.42p 0.45p 176712
08/03/2018 0.45p 0.46p 0.45p 0.45p 519791
07/03/2018 0.45p 0.45p 0.45p 0.45p 0
06/03/2018 0.45p 0.46p 0.42p 0.45p 710318
05/03/2018 0.46p 0.46p 0.44p 0.45p 1985964
02/03/2018 0.46p 0.46p 0.42p 0.45p 1753521
01/03/2018 0.43p 0.47p 0.41p 0.46p 10948869
28/02/2018 0.43p 0.43p 0.41p 0.43p 1520000
27/02/2018 0.43p 0.43p 0.41p 0.43p 70738
26/02/2018 0.43p 0.43p 0.41p 0.43p 103473
23/02/2018 0.43p 0.43p 0.41p 0.43p 868480
22/02/2018 0.43p 0.43p 0.41p 0.43p 42920
21/02/2018 0.43p 0.43p 0.40p 0.43p 7626247
20/02/2018 0.46p 0.48p 0.41p 0.43p 7405430
19/02/2018 0.45p 0.46p 0.45p 0.46p 795445
16/02/2018 0.47p 0.47p 0.42p 0.45p 1750952
15/02/2018 0.47p 0.47p 0.47p 0.47p 8184
14/02/2018 0.47p 0.47p 0.46p 0.47p 2074934
13/02/2018 0.46p 0.47p 0.46p 0.47p 2238170
12/02/2018 0.46p 0.47p 0.45p 0.46p 111949
09/02/2018 0.45p 0.47p 0.44p 0.46p 1651018
08/02/2018 0.44p 0.45p 0.41p 0.45p 4499167
07/02/2018 0.44p 0.44p 0.42p 0.44p 806397
06/02/2018 0.45p 0.45p 0.42p 0.44p 2290226
05/02/2018 0.48p 0.48p 0.45p 0.48p 1756053
02/02/2018 0.48p 0.48p 0.45p 0.48p 31224
01/02/2018 0.48p 0.48p 0.46p 0.48p 1005292
31/01/2018 0.52p 0.52p 0.46p 0.48p 2425260
30/01/2018 0.49p 0.53p 0.49p 0.52p 8507105
29/01/2018 0.45p 0.50p 0.45p 0.49p 4185792
26/01/2018 0.43p 0.45p 0.41p 0.45p 3196937
25/01/2018 0.47p 0.48p 0.41p 0.43p 6263128
24/01/2018 0.52p 0.52p 0.46p 0.47p 1193325
23/01/2018 0.52p 0.52p 0.48p 0.52p 2128351
22/01/2018 0.52p 0.52p 0.48p 0.52p 1651964
19/01/2018 0.52p 0.52p 0.48p 0.52p 2953739
18/01/2018 0.51p 0.52p 0.49p 0.52p 5850890
17/01/2018 0.51p 0.51p 0.49p 0.51p 9923246
16/01/2018 0.51p 0.52p 0.49p 0.51p 6132339
15/01/2018 0.62p 0.62p 0.49p 0.51p 15603978
12/01/2018 0.66p 0.67p 0.60p 0.62p 14914775
11/01/2018 0.63p 0.69p 0.62p 0.66p 12948213
10/01/2018 0.54p 0.67p 0.54p 0.63p 14241683
09/01/2018 0.56p 0.56p 0.52p 0.54p 23511484
08/01/2018 0.50p 0.56p 0.48p 0.56p 67776936
05/01/2018 0.41p 0.50p 0.39p 0.50p 44147344
04/01/2018 0.41p 0.41p 0.39p 0.41p 6089145
03/01/2018 0.39p 0.41p 0.37p 0.41p 30607562
02/01/2018 0.38p 0.39p 0.36p 0.39p 9962162
29/12/2017 0.38p 0.38p 0.35p 0.38p 1249252
28/12/2017 0.38p 0.38p 0.36p 0.38p 804000
27/12/2017 0.38p 0.38p 0.36p 0.38p 1362644
22/12/2017 0.39p 0.39p 0.36p 0.38p 864474
21/12/2017 0.39p 0.39p 0.37p 0.39p 2102053
20/12/2017 0.39p 0.40p 0.38p 0.39p 9548125
19/12/2017 0.39p 0.40p 0.38p 0.39p 1124737
18/12/2017 0.39p 0.40p 0.39p 0.39p 136765
15/12/2017 0.39p 0.39p 0.38p 0.39p 302209
14/12/2017 0.39p 0.40p 0.38p 0.39p 1087601
13/12/2017 0.43p 0.43p 0.38p 0.39p 2673217
12/12/2017 0.43p 0.45p 0.39p 0.43p 5506555
11/12/2017 0.43p 0.43p 0.40p 0.43p 228500
08/12/2017 0.41p 0.42p 0.40p 0.41p 3593450
07/12/2017 0.41p 0.41p 0.40p 0.41p 6601064
06/12/2017 0.83p 0.83p 0.39p 0.41p 32335164
05/12/2017 0.85p 0.85p 0.82p 0.83p 2843462
04/12/2017 0.95p 0.95p 0.85p 0.85p 2943383
01/12/2017 0.95p 0.95p 0.90p 0.95p 369000
30/11/2017 0.98p 0.98p 0.90p 0.90p 2020798
29/11/2017 0.98p 0.98p 0.95p 0.98p 1192721
28/11/2017 0.98p 0.99p 0.95p 0.98p 342269
27/11/2017 1.03p 1.03p 0.96p 0.98p 2004188
24/11/2017 1.03p 1.05p 1.03p 1.03p 148988
23/11/2017 1.03p 1.05p 1.01p 1.03p 206757
22/11/2017 1.08p 1.09p 1.01p 1.03p 883714
21/11/2017 1.13p 1.13p 1.07p 1.08p 1457023
20/11/2017 1.10p 1.13p 1.10p 1.13p 1230000
17/11/2017 1.10p 1.15p 1.07p 1.10p 469220
16/11/2017 1.08p 1.10p 1.05p 1.10p 1526422
15/11/2017 1.30p 1.30p 1.06p 1.08p 7834307
14/11/2017 1.20p 1.20p 1.15p 1.20p 348344
13/11/2017 1.20p 1.20p 1.15p 1.20p 770565
10/11/2017 1.20p 1.20p 1.16p 1.20p 962582
09/11/2017 1.28p 1.28p 1.11p 1.25p 2610839
08/11/2017 1.28p 1.28p 1.20p 1.28p 862322
07/11/2017 1.28p 1.30p 1.20p 1.28p 1957611
06/11/2017 1.25p 1.25p 1.20p 1.25p 1151949
03/11/2017 1.20p 1.23p 1.19p 1.23p 1326335
02/11/2017 1.23p 1.23p 1.15p 1.20p 2534908
01/11/2017 1.20p 1.25p 1.20p 1.23p 3219218

*Close Price adjusted for both dividends and splits