Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/06/2017 1.03p 1.03p 1.03p 1.03p 700000
27/06/2017 0.98p 1.03p 0.98p 1.03p 5521534
26/06/2017 1.03p 1.13p 0.98p 0.98p 4964203
23/06/2017 1.00p 1.00p 1.00p 1.00p 55
22/06/2017 0.98p 1.00p 0.98p 1.00p 0
21/06/2017 0.98p 0.98p 0.98p 0.98p 0
20/06/2017 0.98p 0.98p 0.98p 0.98p 0
19/06/2017 1.03p 1.03p 0.98p 0.98p 0
16/06/2017 0.98p 1.03p 0.96p 1.03p 1457550
15/06/2017 1.03p 1.04p 0.95p 0.98p 7672322
14/06/2017 1.05p 1.05p 1.00p 1.03p 270883
13/06/2017 1.05p 1.05p 0.97p 1.05p 445612
12/06/2017 1.05p 1.07p 1.01p 1.05p 240146
09/06/2017 1.08p 1.10p 1.05p 1.05p 2098670
08/06/2017 1.08p 1.10p 1.05p 1.08p 4328085
07/06/2017 1.10p 1.10p 1.05p 1.08p 561313
06/06/2017 1.13p 1.13p 1.05p 1.10p 3218000
05/06/2017 1.18p 1.18p 1.10p 1.13p 1370394
02/06/2017 1.03p 1.15p 1.03p 1.13p 2629276
01/06/2017 1.03p 1.06p 1.03p 1.03p 1478830
31/05/2017 1.15p 1.15p 1.00p 1.03p 4030414
30/05/2017 1.15p 1.15p 1.05p 1.15p 921225
26/05/2017 1.15p 1.15p 1.07p 1.15p 658600
25/05/2017 1.15p 1.15p 1.05p 1.15p 240000
24/05/2017 1.15p 1.15p 1.07p 1.15p 324290
23/05/2017 1.15p 1.15p 1.06p 1.15p 1294746
22/05/2017 1.15p 1.17p 1.10p 1.15p 311113
19/05/2017 1.15p 1.15p 1.10p 1.15p 548760
18/05/2017 1.15p 1.18p 1.06p 1.15p 1089893
17/05/2017 1.15p 1.18p 1.15p 1.15p 541702
16/05/2017 1.15p 1.17p 1.06p 1.15p 616631
15/05/2017 1.13p 1.17p 1.06p 1.15p 1314500
12/05/2017 1.13p 1.15p 1.03p 1.13p 308183
11/05/2017 1.13p 1.13p 1.09p 1.13p 1083581
10/05/2017 1.13p 1.13p 1.02p 1.13p 890368
09/05/2017 1.13p 1.13p 1.02p 1.13p 628591
08/05/2017 1.13p 1.13p 1.00p 1.13p 968459
05/05/2017 1.13p 1.13p 1.10p 1.13p 629277
04/05/2017 1.13p 1.13p 1.01p 1.13p 493841
03/05/2017 1.13p 1.13p 1.06p 1.13p 298857
02/05/2017 1.13p 1.13p 1.05p 1.13p 532204
28/04/2017 1.13p 1.13p 1.00p 1.13p 686870
27/04/2017 1.13p 1.13p 1.01p 1.13p 1262960
26/04/2017 1.13p 1.13p 1.01p 1.13p 469867
25/04/2017 1.13p 1.25p 1.00p 1.13p 2932062
24/04/2017 1.13p 1.13p 1.01p 1.13p 180693
21/04/2017 1.13p 1.13p 1.01p 1.13p 505996
20/04/2017 1.13p 1.25p 1.05p 1.13p 524935
19/04/2017 1.13p 1.13p 1.00p 1.13p 175000
18/04/2017 1.13p 1.13p 1.13p 1.13p 0
13/04/2017 1.13p 1.13p 1.00p 1.13p 1823517
12/04/2017 1.13p 1.13p 1.01p 1.13p 143636
11/04/2017 1.13p 1.13p 1.01p 1.13p 649486
10/04/2017 1.13p 1.25p 1.01p 1.13p 1949547
07/04/2017 1.13p 1.15p 1.01p 1.13p 1599713
06/04/2017 1.13p 1.13p 1.00p 1.13p 2007877
05/04/2017 1.05p 1.10p 1.02p 1.05p 1107463
04/04/2017 1.20p 1.20p 1.03p 1.05p 831179
03/04/2017 1.28p 1.35p 1.05p 1.20p 12252016
31/03/2017 1.08p 1.09p 1.02p 1.08p 1205479
30/03/2017 1.13p 1.13p 1.05p 1.08p 2542335
29/03/2017 1.15p 1.19p 1.05p 1.13p 862873
28/03/2017 1.15p 1.19p 1.10p 1.15p 3933010
27/03/2017 1.15p 1.19p 1.11p 1.15p 1895314
24/03/2017 1.15p 1.19p 1.10p 1.15p 4193881
23/03/2017 1.15p 1.20p 1.10p 1.15p 10560478
22/03/2017 1.13p 1.34p 1.10p 1.15p 22252048
21/03/2017 1.63p 1.63p 1.05p 1.10p 28602804
20/03/2017 1.75p 1.85p 1.60p 1.63p 217270
17/03/2017 1.75p 1.90p 1.60p 1.75p 85000
16/03/2017 1.63p 1.75p 1.60p 1.63p 70538
15/03/2017 1.63p 1.75p 1.63p 1.63p 103571
14/03/2017 1.88p 1.88p 1.63p 1.63p 38036
13/03/2017 1.88p 1.99p 1.75p 1.88p 710000
10/03/2017 1.88p 1.99p 1.82p 1.88p 265000
09/03/2017 2.13p 2.13p 1.82p 1.88p 195314
08/03/2017 2.13p 2.45p 2.00p 2.13p 3026211
07/03/2017 2.00p 2.00p 1.85p 2.00p 26525
06/03/2017 2.00p 2.00p 1.84p 2.00p 191317
03/03/2017 2.00p 2.00p 1.84p 2.00p 60000
02/03/2017 1.75p 2.20p 1.70p 2.00p 829749
01/03/2017 1.75p 1.75p 1.75p 1.75p 0
28/02/2017 1.75p 1.75p 1.70p 1.75p 26000
27/02/2017 1.88p 1.88p 1.75p 1.75p 17135
24/02/2017 1.88p 1.88p 1.76p 1.88p 105467
23/02/2017 1.75p 1.98p 1.73p 1.88p 684268
22/02/2017 1.50p 1.98p 1.50p 1.75p 297062
21/02/2017 2.00p 2.00p 1.50p 1.50p 468677
20/02/2017 2.00p 2.01p 1.95p 1.95p 110022
17/02/2017 1.88p 2.20p 1.88p 2.00p 470203
16/02/2017 1.88p 1.95p 1.83p 1.88p 120206
15/02/2017 2.13p 2.13p 1.88p 1.88p 306000
14/02/2017 2.13p 2.13p 2.00p 2.13p 75000
13/02/2017 2.13p 2.13p 2.03p 2.13p 43459
10/02/2017 2.13p 2.13p 2.13p 2.13p 100000
09/02/2017 2.13p 2.13p 2.03p 2.13p 77330
08/02/2017 2.13p 2.13p 2.09p 2.13p 11130
07/02/2017 2.13p 2.15p 2.09p 2.13p 43286
06/02/2017 2.13p 2.15p 2.13p 2.13p 36176
03/02/2017 2.13p 2.15p 2.13p 2.13p 142916
02/02/2017 2.25p 2.30p 2.05p 2.13p 1013798
01/02/2017 2.25p 2.25p 2.25p 2.25p 0
31/01/2017 2.25p 2.32p 2.25p 2.25p 53149
30/01/2017 2.25p 2.32p 2.03p 2.25p 44628
27/01/2017 2.25p 2.34p 2.25p 2.25p 21178
26/01/2017 2.25p 2.25p 2.06p 2.25p 111405
25/01/2017 2.25p 2.35p 2.10p 2.25p 257500
24/01/2017 2.25p 2.47p 2.13p 2.25p 172475
23/01/2017 2.13p 2.25p 2.05p 2.13p 167473
20/01/2017 2.13p 2.25p 2.05p 2.13p 289769
19/01/2017 2.13p 2.13p 2.04p 2.13p 61979
18/01/2017 2.13p 2.25p 2.13p 2.20p 71600
17/01/2017 2.13p 2.13p 2.13p 2.13p 0
16/01/2017 2.13p 2.23p 2.03p 2.13p 60345
13/01/2017 2.13p 2.13p 2.13p 2.13p 0
12/01/2017 2.25p 2.25p 2.03p 2.13p 218058
11/01/2017 2.25p 2.33p 2.10p 2.25p 296111
10/01/2017 2.25p 2.33p 2.06p 2.25p 201000
09/01/2017 2.25p 2.37p 2.00p 2.25p 327000
06/01/2017 2.25p 2.25p 2.10p 2.25p 311733
05/01/2017 2.13p 2.50p 2.07p 2.07p 456322
04/01/2017 2.00p 2.22p 1.95p 2.13p 1725874
03/01/2017 2.00p 2.19p 1.86p 2.00p 380000
30/12/2016 2.00p 2.25p 1.75p 2.00p 533500
29/12/2016 2.00p 2.00p 2.00p 2.00p 0
28/12/2016 2.00p 2.00p 2.00p 2.00p 0
23/12/2016 2.00p 2.00p 2.00p 2.00p 0
22/12/2016 2.00p 2.00p 1.85p 2.00p 3000
21/12/2016 2.00p 2.00p 1.85p 2.00p 26806
20/12/2016 2.00p 2.00p 1.85p 1.95p 32004
19/12/2016 2.13p 2.13p 1.81p 2.00p 265985
16/12/2016 2.13p 2.13p 2.10p 2.13p 82115
15/12/2016 2.13p 2.13p 2.00p 2.13p 190834
14/12/2016 2.13p 2.25p 2.00p 2.13p 268916
13/12/2016 2.13p 2.16p 2.00p 2.13p 332735
12/12/2016 2.50p 2.50p 2.00p 2.13p 588932
09/12/2016 2.50p 2.50p 2.25p 2.50p 619620
08/12/2016 2.50p 2.50p 2.29p 2.50p 771279
07/12/2016 2.50p 2.59p 2.25p 2.50p 1865000
06/12/2016 2.50p 2.70p 2.30p 2.50p 360000
05/12/2016 2.50p 2.55p 2.25p 2.50p 1081107
02/12/2016 2.50p 2.75p 2.35p 2.50p 1650519
01/12/2016 2.25p 2.65p 2.18p 2.50p 4313246
30/11/2016 1.63p 2.75p 1.63p 2.25p 10806644
29/11/2016 1.63p 1.70p 1.56p 1.58p 340634
28/11/2016 1.63p 1.70p 1.55p 1.63p 99243
25/11/2016 1.63p 1.71p 1.50p 1.63p 300000
24/11/2016 1.63p 1.63p 1.63p 1.63p 0
23/11/2016 1.88p 1.89p 1.60p 1.63p 887326
22/11/2016 1.88p 1.88p 1.75p 1.88p 250000
21/11/2016 1.88p 2.00p 1.79p 1.88p 42992
18/11/2016 1.88p 1.93p 1.75p 1.88p 266000
17/11/2016 1.88p 1.95p 1.78p 1.88p 49900
16/11/2016 2.00p 2.05p 1.78p 1.88p 215601
15/11/2016 2.00p 2.09p 1.82p 2.00p 56008
14/11/2016 2.00p 2.00p 2.00p 2.00p 0
11/11/2016 2.13p 2.13p 1.81p 2.00p 261339
10/11/2016 2.13p 2.13p 2.13p 2.13p 0
09/11/2016 2.13p 2.25p 1.88p 2.13p 354216
08/11/2016 2.13p 2.19p 2.01p 2.13p 112000
07/11/2016 2.13p 2.23p 2.05p 2.13p 504000
04/11/2016 2.13p 2.23p 2.05p 2.13p 50484
03/11/2016 2.13p 2.19p 2.10p 2.13p 400000
02/11/2016 2.25p 2.25p 2.01p 2.13p 171162
01/11/2016 2.25p 2.30p 2.10p 2.25p 610000
31/10/2016 2.25p 2.30p 2.02p 2.25p 624020
28/10/2016 2.13p 2.25p 2.10p 2.25p 500000
27/10/2016 2.13p 2.15p 2.04p 2.13p 973000
26/10/2016 2.13p 2.25p 2.13p 2.13p 704750
25/10/2016 2.13p 2.13p 2.00p 2.13p 4750
24/10/2016 2.13p 2.23p 2.05p 2.13p 933209
21/10/2016 2.28p 2.28p 2.03p 2.13p 957500
20/10/2016 2.28p 2.28p 2.03p 2.28p 655000
19/10/2016 2.28p 2.30p 2.17p 2.28p 660000
18/10/2016 2.28p 2.35p 2.16p 2.28p 311000
17/10/2016 2.28p 2.37p 2.16p 2.28p 1016205
14/10/2016 2.38p 2.38p 2.20p 2.20p 723117
13/10/2016 2.38p 2.50p 2.25p 2.30p 5740298
12/10/2016 2.25p 2.50p 2.24p 2.30p 2935184
11/10/2016 2.25p 2.30p 2.00p 2.25p 89995
10/10/2016 2.13p 2.40p 2.00p 2.25p 489043
07/10/2016 2.13p 2.20p 2.00p 2.13p 166874
06/10/2016 2.13p 2.17p 1.88p 2.13p 651548
05/10/2016 2.13p 2.25p 2.13p 2.13p 100000
04/10/2016 2.13p 2.25p 2.00p 2.13p 287727
03/10/2016 2.13p 2.25p 2.00p 2.13p 3700000
30/09/2016 2.25p 2.34p 2.08p 2.13p 3168968
29/09/2016 2.25p 2.45p 2.25p 2.25p 1907812
28/09/2016 2.38p 2.47p 2.10p 2.25p 1382348
27/09/2016 2.38p 2.50p 2.30p 2.38p 581090
26/09/2016 2.50p 2.74p 2.30p 2.38p 774167
23/09/2016 2.38p 2.74p 2.38p 2.50p 579000
22/09/2016 2.38p 2.74p 2.28p 2.38p 1328500
21/09/2016 2.25p 2.74p 2.18p 2.38p 818275
20/09/2016 2.25p 2.49p 2.05p 2.25p 2049150
19/09/2016 2.75p 2.75p 2.05p 2.25p 7758830
16/09/2016 2.75p 2.75p 2.65p 2.75p 100000
15/09/2016 2.75p 2.75p 2.50p 2.75p 126000
14/09/2016 2.63p 2.75p 2.30p 2.75p 1478843
13/09/2016 2.63p 2.75p 2.50p 2.63p 334130

*Close Price adjusted for both dividends and splits