Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/09/2016 2.75p 2.98p 2.50p 2.63p 136734
09/09/2016 3.38p 3.50p 2.35p 2.75p 1315009
08/09/2016 3.25p 4.25p 3.25p 3.38p 2508724
07/09/2016 2.00p 4.00p 2.00p 3.25p 1146815
06/09/2016 2.00p 2.20p 2.00p 2.00p 200000
05/09/2016 2.13p 2.13p 2.00p 2.00p 25000
02/09/2016 1.88p 2.35p 1.66p 2.13p 220771
01/09/2016 1.75p 2.00p 1.75p 2.00p 268916
31/08/2016 1.75p 2.00p 1.58p 1.75p 207000
30/08/2016 1.38p 1.97p 1.38p 1.75p 340041
26/08/2016 1.25p 1.50p 1.25p 1.25p 50000
25/08/2016 1.25p 1.25p 1.18p 1.25p 6796
24/08/2016 1.25p 1.35p 1.25p 1.25p 57597
23/08/2016 1.25p 1.25p 1.18p 1.25p 18000
22/08/2016 1.25p 1.35p 1.25p 1.25p 23421
19/08/2016 1.25p 1.25p 1.18p 1.25p 2240
18/08/2016 1.25p 1.25p 1.25p 1.25p 0
17/08/2016 1.25p 1.25p 1.25p 1.25p 0
16/08/2016 1.25p 1.25p 1.15p 1.25p 11567
15/08/2016 1.25p 1.39p 1.25p 1.25p 7715
12/08/2016 1.25p 1.25p 1.15p 1.25p 97014
11/08/2016 1.38p 1.44p 1.03p 1.25p 658500
10/08/2016 1.50p 1.50p 1.35p 1.50p 39000
09/08/2016 1.50p 1.50p 1.35p 1.50p 10591
08/08/2016 1.50p 1.50p 1.50p 1.50p 0
05/08/2016 1.75p 1.75p 1.50p 1.50p 80000
04/08/2016 1.75p 1.94p 1.66p 1.75p 190386
03/08/2016 1.50p 1.94p 1.50p 1.75p 86440
02/08/2016 1.50p 1.75p 1.35p 1.50p 107694
01/08/2016 1.63p 1.63p 1.31p 1.50p 642650
29/07/2016 1.63p 1.63p 1.63p 1.63p 0
28/07/2016 1.63p 1.63p 1.63p 1.63p 0
27/07/2016 1.63p 1.63p 1.51p 1.63p 31267
26/07/2016 1.63p 1.63p 1.63p 1.63p 0
25/07/2016 1.63p 1.63p 1.63p 1.63p 0
22/07/2016 1.75p 1.75p 1.56p 1.63p 120000
21/07/2016 1.75p 1.75p 1.75p 1.75p 0
20/07/2016 1.75p 1.75p 1.56p 1.75p 124300
19/07/2016 1.75p 1.75p 1.56p 1.75p 10000
18/07/2016 1.88p 1.88p 1.75p 1.75p 12500
15/07/2016 1.88p 1.88p 1.88p 1.88p 0
14/07/2016 1.88p 1.88p 1.88p 1.88p 0
13/07/2016 1.88p 1.88p 1.88p 1.88p 0
12/07/2016 1.88p 1.88p 1.75p 1.88p 77500
11/07/2016 1.88p 1.88p 1.78p 1.88p 82000
08/07/2016 1.88p 1.88p 1.80p 1.88p 97260
07/07/2016 1.88p 1.88p 1.80p 1.88p 2500
06/07/2016 1.88p 1.88p 1.88p 1.88p 0
05/07/2016 1.88p 1.88p 1.88p 1.88p 0
04/07/2016 1.88p 1.88p 1.81p 1.88p 18501
01/07/2016 1.88p 1.88p 1.88p 1.88p 0
30/06/2016 1.88p 1.88p 1.81p 1.88p 20808
29/06/2016 1.88p 2.00p 1.88p 1.88p 204000
28/06/2016 1.88p 1.88p 1.88p 1.88p 0
27/06/2016 1.88p 1.90p 1.88p 1.88p 150000
24/06/2016 1.88p 1.88p 1.75p 1.88p 2950
23/06/2016 1.88p 1.88p 1.88p 1.88p 0
22/06/2016 1.88p 1.88p 1.88p 1.88p 0
21/06/2016 1.88p 1.88p 1.75p 1.88p 2727
20/06/2016 1.88p 1.88p 1.75p 1.88p 3359
17/06/2016 1.88p 1.88p 1.75p 1.88p 9599
16/06/2016 1.88p 1.88p 1.75p 1.88p 454
15/06/2016 1.88p 1.88p 1.80p 1.88p 250000
14/06/2016 1.88p 1.88p 1.75p 1.88p 365985
13/06/2016 1.88p 1.88p 1.88p 1.88p 0
10/06/2016 1.88p 1.88p 1.88p 1.88p 0
09/06/2016 1.88p 1.88p 1.88p 1.88p 0
08/06/2016 1.88p 2.00p 1.75p 1.88p 82705
07/06/2016 1.88p 1.88p 1.88p 1.88p 0
06/06/2016 1.88p 1.88p 1.76p 1.88p 45700
03/06/2016 1.88p 2.00p 1.81p 1.88p 79000
02/06/2016 2.13p 2.13p 1.88p 1.88p 275000
01/06/2016 2.13p 2.13p 2.00p 2.13p 973
31/05/2016 2.13p 2.13p 2.13p 2.13p 0
27/05/2016 2.13p 2.13p 1.96p 2.13p 142125
26/05/2016 2.13p 2.13p 2.13p 2.13p 0
25/05/2016 2.13p 2.13p 2.06p 2.13p 50000
24/05/2016 2.13p 2.13p 2.06p 2.13p 20000
23/05/2016 2.13p 2.13p 2.00p 2.13p 84267
20/05/2016 2.13p 2.13p 2.06p 2.13p 366026
19/05/2016 2.13p 2.13p 2.13p 2.13p 0
18/05/2016 2.13p 2.25p 2.08p 2.13p 38159
17/05/2016 2.13p 2.25p 2.13p 2.13p 246533
16/05/2016 2.25p 2.25p 2.06p 2.13p 180748
13/05/2016 2.25p 2.25p 2.12p 2.25p 35668
12/05/2016 2.25p 2.25p 2.12p 2.25p 104294
11/05/2016 2.25p 2.25p 2.10p 2.25p 13386
10/05/2016 2.00p 2.25p 2.00p 2.25p 136460
09/05/2016 2.00p 2.13p 2.00p 2.00p 0
06/05/2016 2.00p 2.00p 1.91p 2.00p 1277021
05/05/2016 2.00p 2.00p 1.90p 2.00p 4814
04/05/2016 1.75p 2.00p 1.75p 2.00p 49951
03/05/2016 1.75p 2.00p 1.75p 1.75p 419453
29/04/2016 1.75p 1.90p 1.75p 1.75p 192008
28/04/2016 1.75p 1.75p 1.75p 1.75p 0
27/04/2016 1.75p 1.75p 1.75p 1.75p 0
26/04/2016 1.75p 1.75p 1.75p 1.75p 0
25/04/2016 1.75p 1.75p 1.60p 1.75p 5500
22/04/2016 1.75p 1.75p 1.60p 1.75p 40000
21/04/2016 1.75p 1.75p 1.75p 1.75p 0
20/04/2016 1.75p 1.85p 1.60p 1.75p 60964
19/04/2016 1.75p 1.80p 1.75p 1.75p 60000
18/04/2016 1.75p 1.86p 1.55p 1.75p 134829
15/04/2016 1.75p 1.90p 1.55p 1.75p 53935
14/04/2016 1.63p 1.75p 1.53p 1.75p 268527
13/04/2016 2.00p 2.00p 1.50p 1.63p 853575
12/04/2016 2.00p 2.00p 2.00p 2.00p 0
11/04/2016 2.00p 2.00p 1.87p 2.00p 18100
08/04/2016 2.00p 2.00p 2.00p 2.00p 0
07/04/2016 1.75p 2.00p 1.56p 2.00p 76009
06/04/2016 1.63p 1.87p 1.63p 1.75p 186014
05/04/2016 1.63p 1.75p 1.50p 1.63p 528646
04/04/2016 1.88p 1.88p 1.53p 1.63p 76124
01/04/2016 1.88p 1.88p 1.75p 1.88p 50158
31/03/2016 1.88p 1.94p 1.75p 1.88p 128000
30/03/2016 2.25p 2.25p 1.88p 1.88p 0
29/03/2016 2.25p 2.25p 2.00p 2.25p 10000
24/03/2016 2.25p 2.25p 2.25p 2.25p 0
23/03/2016 2.25p 2.25p 2.00p 2.25p 40000
22/03/2016 2.25p 2.25p 2.00p 2.25p 29747
21/03/2016 2.25p 2.25p 2.00p 2.25p 3322
18/03/2016 2.25p 2.25p 2.25p 2.25p 0
17/03/2016 2.25p 2.25p 2.00p 2.25p 8500
16/03/2016 2.25p 2.25p 2.00p 2.25p 30000
15/03/2016 2.25p 2.25p 2.25p 2.25p 0
14/03/2016 2.25p 2.25p 2.00p 2.25p 27800
11/03/2016 2.25p 2.25p 2.25p 2.25p 0
10/03/2016 2.25p 2.25p 2.00p 2.25p 173945
09/03/2016 2.25p 2.25p 2.06p 2.25p 3722
08/03/2016 2.00p 2.44p 1.83p 2.25p 85870
07/03/2016 1.88p 2.10p 1.88p 2.00p 90000
04/03/2016 1.88p 1.88p 1.80p 1.88p 4075
03/03/2016 1.88p 1.88p 1.88p 1.88p 0
02/03/2016 1.88p 1.88p 1.88p 1.88p 0
01/03/2016 1.88p 1.88p 1.88p 1.88p 0
29/02/2016 2.00p 2.00p 1.88p 1.88p 64593
26/02/2016 2.00p 2.00p 2.00p 2.00p 0
25/02/2016 2.00p 2.00p 1.86p 2.00p 12500
24/02/2016 2.00p 2.00p 1.86p 2.00p 31344
23/02/2016 2.00p 2.00p 2.00p 2.00p 0
22/02/2016 2.00p 2.00p 1.90p 2.00p 4468
19/02/2016 2.13p 2.18p 2.00p 2.00p 10000
18/02/2016 2.13p 2.13p 2.13p 2.13p 0
17/02/2016 2.13p 2.13p 2.13p 2.13p 0
16/02/2016 2.13p 2.13p 2.13p 2.13p 0
15/02/2016 2.00p 2.20p 2.00p 2.13p 37182
12/02/2016 1.88p 2.10p 1.88p 2.00p 200000
11/02/2016 1.88p 1.88p 1.88p 1.88p 8333
10/02/2016 1.88p 1.88p 1.88p 1.88p 35467
09/02/2016 1.88p 1.88p 1.88p 1.88p 0
08/02/2016 1.88p 1.88p 1.88p 1.88p 0
05/02/2016 1.88p 1.88p 1.83p 1.88p 47250
04/02/2016 1.88p 1.88p 1.88p 1.88p 0
03/02/2016 1.88p 1.88p 1.83p 1.88p 10000
02/02/2016 1.88p 1.98p 1.82p 1.88p 252970
01/02/2016 1.88p 1.88p 1.88p 1.88p 0
29/01/2016 1.88p 1.88p 1.82p 1.88p 45000
28/01/2016 1.88p 1.88p 1.88p 1.88p 0
27/01/2016 1.88p 1.88p 1.82p 1.88p 23638
26/01/2016 1.88p 1.88p 1.88p 1.88p 0
25/01/2016 1.88p 1.98p 1.76p 1.88p 170025
22/01/2016 1.88p 1.88p 1.88p 1.88p 0
21/01/2016 1.88p 1.88p 1.80p 1.88p 10961
20/01/2016 1.88p 1.88p 1.80p 1.88p 41000
19/01/2016 1.88p 1.88p 1.85p 1.88p 18138
18/01/2016 1.88p 1.88p 1.88p 1.88p 0
15/01/2016 1.88p 1.88p 1.88p 1.88p 0
14/01/2016 1.88p 1.88p 1.88p 1.88p 0
13/01/2016 1.88p 1.88p 1.85p 1.88p 10000
12/01/2016 1.88p 1.88p 1.88p 1.88p 0
11/01/2016 1.88p 1.88p 1.85p 1.88p 13115
08/01/2016 1.88p 1.88p 1.85p 1.88p 10549
07/01/2016 1.88p 1.88p 1.83p 1.88p 1300
06/01/2016 1.88p 1.88p 1.81p 1.88p 15000
05/01/2016 2.00p 2.00p 1.80p 1.88p 135250
04/01/2016 2.00p 2.00p 1.80p 2.00p 4100
31/12/2015 2.00p 2.09p 2.00p 2.00p 23638
30/12/2015 2.13p 2.13p 2.00p 2.00p 105000
29/12/2015 2.00p 2.13p 2.00p 2.13p 0
24/12/2015 2.13p 2.13p 2.13p 2.13p 0
23/12/2015 2.13p 2.13p 2.13p 2.13p 0
22/12/2015 2.13p 2.13p 2.00p 2.13p 82910
21/12/2015 2.13p 2.13p 2.13p 2.13p 0
18/12/2015 2.13p 2.13p 2.00p 2.13p 33671
17/12/2015 2.13p 2.13p 2.13p 2.13p 0
16/12/2015 2.13p 2.13p 2.00p 2.13p 17000
15/12/2015 2.13p 2.13p 2.13p 2.13p 0
14/12/2015 2.13p 2.13p 2.13p 2.13p 0
11/12/2015 2.13p 2.13p 2.13p 2.13p 0
10/12/2015 2.13p 2.13p 2.00p 2.13p 162363
09/12/2015 2.13p 2.13p 2.05p 2.13p 24500
08/12/2015 2.25p 2.25p 2.08p 2.13p 14000
07/12/2015 2.13p 2.25p 2.08p 2.25p 109584
04/12/2015 2.13p 2.13p 2.13p 2.13p 0
03/12/2015 2.25p 2.25p 2.02p 2.13p 60658
02/12/2015 2.25p 2.25p 2.10p 2.25p 96774
01/12/2015 2.25p 2.25p 2.25p 2.25p 0
30/11/2015 2.25p 2.25p 2.10p 2.25p 339
27/11/2015 2.38p 2.38p 2.00p 2.25p 3000
26/11/2015 2.38p 2.38p 2.26p 2.38p 31096

*Close Price adjusted for both dividends and splits