Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2012 26.75p 27.64p 26.12p 27.50p 103757
26/09/2012 27.13p 27.13p 25.75p 26.25p 40873
25/09/2012 26.75p 26.75p 26.09p 26.25p 10419
24/09/2012 26.75p 26.75p 26.18p 26.75p 67856
21/09/2012 25.50p 26.88p 25.50p 26.37p 216259
20/09/2012 25.33p 27.37p 25.33p 26.25p 12106
19/09/2012 26.00p 27.45p 26.00p 26.12p 29785
18/09/2012 25.87p 27.25p 25.87p 27.25p 10044
17/09/2012 26.00p 26.52p 25.75p 26.50p 153575
14/09/2012 25.75p 26.63p 25.52p 26.63p 166176
13/09/2012 26.00p 26.00p 25.34p 26.00p 108139
12/09/2012 26.75p 27.21p 26.00p 26.25p 143970
11/09/2012 26.08p 27.35p 26.05p 27.00p 37219
10/09/2012 26.00p 27.45p 26.00p 27.00p 50750
07/09/2012 28.00p 28.00p 26.02p 26.50p 82589
06/09/2012 26.00p 28.00p 26.00p 28.00p 56262
05/09/2012 26.25p 27.11p 25.19p 25.75p 133393
04/09/2012 29.00p 29.30p 27.26p 27.75p 351309
03/09/2012 29.75p 30.09p 29.00p 29.00p 403406
31/08/2012 29.00p 30.00p 28.27p 29.25p 99979
30/08/2012 27.00p 30.34p 27.00p 28.25p 201416
29/08/2012 25.00p 27.42p 24.94p 26.50p 7919851
28/08/2012 24.35p 25.00p 24.35p 24.63p 28750
24/08/2012 24.25p 25.56p 23.90p 24.50p 83897
23/08/2012 23.40p 24.29p 23.40p 24.00p 35180
22/08/2012 23.00p 24.19p 22.90p 23.75p 145163
21/08/2012 23.67p 23.67p 22.60p 23.38p 20273
20/08/2012 22.85p 23.63p 22.85p 23.63p 7207
17/08/2012 22.50p 23.63p 21.87p 23.63p 102473
16/08/2012 22.96p 23.63p 22.96p 23.63p 4850
15/08/2012 22.96p 23.63p 22.96p 23.63p 0
14/08/2012 22.96p 23.63p 22.96p 23.63p 16572
13/08/2012 22.75p 23.63p 22.75p 23.63p 61233
10/08/2012 22.96p 23.63p 22.96p 23.63p 8174
09/08/2012 23.00p 23.63p 22.96p 23.63p 47315
08/08/2012 22.75p 23.38p 22.68p 23.38p 62689
07/08/2012 24.00p 24.00p 23.00p 23.38p 25169
06/08/2012 22.96p 23.88p 22.75p 23.38p 120664
03/08/2012 23.41p 23.86p 22.93p 23.50p 39736
02/08/2012 24.50p 24.50p 23.25p 23.75p 85000
01/08/2012 23.70p 23.70p 23.38p 23.38p 2000
31/07/2012 24.53p 24.53p 22.85p 23.50p 55655
30/07/2012 23.50p 24.35p 23.03p 23.50p 93865
27/07/2012 22.75p 23.38p 22.75p 23.38p 166850
26/07/2012 22.75p 23.38p 22.75p 23.38p 57313
25/07/2012 22.91p 23.88p 22.91p 23.88p 2215
24/07/2012 22.88p 23.38p 22.84p 23.38p 16006
23/07/2012 22.88p 23.38p 22.88p 23.38p 15951
20/07/2012 22.75p 23.38p 22.75p 23.38p 55442
19/07/2012 22.90p 23.38p 22.90p 23.38p 18376
18/07/2012 23.20p 23.38p 23.20p 23.38p 5500
17/07/2012 22.90p 23.65p 22.90p 23.38p 47314
16/07/2012 22.95p 23.94p 22.90p 23.38p 57058
13/07/2012 23.00p 23.25p 22.38p 23.25p 81603
12/07/2012 22.25p 22.62p 22.00p 22.62p 15863
11/07/2012 22.38p 22.62p 22.38p 22.62p 7000
10/07/2012 22.70p 22.75p 22.70p 22.75p 7246
09/07/2012 22.69p 23.13p 22.69p 22.75p 11880
06/07/2012 22.50p 23.00p 22.50p 23.00p 83010
05/07/2012 22.75p 23.12p 22.75p 23.00p 2000
04/07/2012 23.15p 23.16p 22.60p 22.88p 18049
03/07/2012 22.56p 23.50p 22.56p 23.00p 53000
02/07/2012 22.50p 23.00p 21.71p 22.50p 279601
29/06/2012 22.50p 22.88p 22.50p 22.88p 15761
28/06/2012 22.50p 22.90p 22.50p 22.88p 44121
27/06/2012 22.75p 22.88p 22.55p 22.88p 237080
26/06/2012 23.50p 23.50p 22.89p 23.00p 13600
25/06/2012 21.75p 22.75p 21.75p 22.75p 36486
22/06/2012 22.50p 22.80p 21.75p 22.38p 206597
21/06/2012 22.62p 23.25p 22.62p 23.25p 7674
20/06/2012 23.16p 23.25p 22.55p 23.25p 27976
19/06/2012 22.75p 23.41p 22.25p 22.88p 189773
18/06/2012 23.00p 23.38p 22.34p 23.38p 57375
15/06/2012 23.00p 23.00p 22.34p 22.75p 66930
14/06/2012 23.00p 24.30p 22.84p 23.75p 80674
13/06/2012 24.31p 24.31p 22.88p 23.75p 81118
12/06/2012 22.75p 24.23p 22.75p 23.50p 6323
11/06/2012 23.50p 24.00p 23.00p 23.50p 89677
08/06/2012 24.25p 24.32p 23.95p 24.00p 54971
07/06/2012 22.25p 24.00p 22.06p 23.25p 42027
06/06/2012 22.50p 23.55p 22.50p 23.38p 38565
01/06/2012 22.50p 23.90p 22.25p 23.38p 132592
31/05/2012 23.00p 23.50p 22.50p 23.50p 146911
30/05/2012 22.25p 24.50p 22.00p 24.50p 211539
29/05/2012 24.45p 24.45p 22.81p 23.63p 61609
28/05/2012 22.35p 23.75p 22.35p 23.75p 13500
25/05/2012 22.46p 24.20p 22.46p 23.88p 86024
24/05/2012 24.14p 24.22p 22.53p 23.63p 20395
23/05/2012 22.25p 23.38p 22.25p 23.38p 94600
22/05/2012 22.00p 24.19p 21.68p 23.00p 118829
21/05/2012 22.00p 22.85p 21.69p 22.00p 720450
18/05/2012 22.00p 22.82p 20.78p 22.62p 79373
17/05/2012 23.00p 23.70p 21.68p 22.00p 408292
16/05/2012 23.50p 24.08p 21.50p 21.50p 352435
15/05/2012 23.50p 25.00p 23.37p 24.50p 145289
14/05/2012 24.00p 24.18p 22.81p 23.75p 158439
11/05/2012 23.00p 24.75p 23.00p 24.75p 144636
10/05/2012 22.92p 24.80p 22.92p 24.75p 51398
09/05/2012 23.75p 24.58p 22.81p 23.75p 174871
08/05/2012 24.50p 26.00p 23.90p 24.75p 142204
04/05/2012 25.00p 26.12p 24.68p 25.75p 58914
03/05/2012 26.00p 26.17p 24.75p 25.75p 29555
02/05/2012 24.51p 26.60p 24.51p 25.75p 9319
01/05/2012 24.37p 25.31p 24.37p 24.75p 61802
30/04/2012 24.50p 25.50p 24.50p 25.50p 10000
27/04/2012 24.81p 25.45p 24.50p 25.25p 80605
26/04/2012 24.50p 26.34p 24.50p 25.00p 11148
25/04/2012 24.41p 25.50p 24.40p 25.50p 30883
24/04/2012 25.00p 25.25p 24.56p 25.00p 96782
23/04/2012 25.00p 25.34p 24.25p 24.88p 117191
20/04/2012 26.50p 26.50p 25.13p 25.50p 53393
19/04/2012 26.75p 27.60p 25.40p 26.12p 226121
18/04/2012 26.00p 26.00p 25.21p 25.87p 40695
17/04/2012 25.00p 26.00p 24.41p 25.50p 297168
16/04/2012 25.50p 25.50p 24.75p 24.75p 44252
13/04/2012 23.75p 25.99p 23.75p 25.50p 156753
12/04/2012 25.50p 25.50p 23.75p 24.50p 31357
11/04/2012 25.50p 25.50p 23.75p 24.50p 26099
10/04/2012 25.83p 25.83p 25.26p 25.50p 109900
05/04/2012 25.50p 26.00p 24.63p 26.00p 651426
04/04/2012 27.25p 27.34p 24.08p 25.25p 460303
03/04/2012 27.00p 29.00p 27.00p 29.00p 86864
02/04/2012 28.00p 28.06p 26.75p 27.50p 233544
30/03/2012 27.69p 27.69p 26.75p 26.75p 83760
29/03/2012 26.00p 27.75p 26.00p 26.75p 90736
28/03/2012 27.71p 27.75p 26.50p 27.00p 134800
27/03/2012 27.00p 28.00p 26.31p 28.00p 203902
26/03/2012 26.60p 27.75p 26.25p 26.75p 51590
23/03/2012 27.75p 28.19p 26.30p 27.00p 89701
22/03/2012 26.50p 27.75p 25.00p 27.00p 459549
21/03/2012 24.75p 27.00p 24.75p 26.25p 232288
20/03/2012 25.00p 26.50p 24.00p 26.50p 480462
19/03/2012 25.50p 26.45p 25.17p 25.75p 167084
16/03/2012 26.00p 27.00p 25.00p 26.50p 266663
15/03/2012 27.00p 27.00p 26.44p 27.00p 35749
14/03/2012 27.00p 27.38p 26.81p 27.38p 68716
13/03/2012 28.50p 28.50p 26.25p 28.00p 107134
12/03/2012 26.50p 27.05p 26.00p 26.25p 120484
09/03/2012 26.00p 27.50p 25.57p 27.50p 251536
08/03/2012 26.00p 27.38p 25.83p 26.75p 79897
07/03/2012 26.00p 27.00p 25.52p 27.00p 58331
06/03/2012 27.25p 27.68p 25.50p 27.50p 316545
05/03/2012 27.50p 28.75p 27.50p 27.88p 123984
02/03/2012 28.00p 28.87p 27.81p 28.75p 19042
01/03/2012 28.00p 29.50p 27.50p 29.50p 151890
29/02/2012 27.00p 28.75p 27.00p 28.25p 45319
28/02/2012 27.00p 28.13p 26.81p 27.88p 121379
27/02/2012 27.25p 28.35p 26.18p 27.50p 223595
24/02/2012 27.25p 28.35p 27.25p 28.25p 56002
23/02/2012 27.25p 28.75p 27.12p 28.75p 96620
22/02/2012 28.00p 28.69p 26.52p 28.13p 425219
21/02/2012 28.25p 28.75p 27.68p 28.38p 287204
20/02/2012 28.25p 29.00p 28.25p 29.00p 84397
17/02/2012 30.75p 31.75p 28.00p 29.00p 122725
16/02/2012 28.75p 29.62p 28.75p 29.62p 14995
15/02/2012 30.00p 30.45p 29.06p 30.00p 55872
14/02/2012 29.50p 30.50p 28.81p 29.75p 145159
13/02/2012 29.00p 30.00p 28.56p 30.00p 178307
10/02/2012 28.50p 31.00p 28.25p 29.12p 348255
09/02/2012 28.50p 29.75p 28.50p 29.00p 72555
08/02/2012 28.51p 29.35p 28.51p 29.00p 22862
07/02/2012 29.00p 30.00p 28.50p 30.00p 83452
06/02/2012 29.00p 30.68p 28.50p 29.75p 186528
03/02/2012 29.50p 30.20p 29.00p 30.00p 157078
02/02/2012 30.00p 31.25p 29.56p 29.75p 240681
01/02/2012 29.75p 31.50p 29.40p 30.88p 215915
31/01/2012 30.00p 32.25p 29.15p 30.25p 479408
30/01/2012 31.00p 32.01p 30.54p 31.50p 155181
27/01/2012 28.75p 31.97p 28.75p 30.63p 689117
26/01/2012 27.50p 29.50p 27.50p 29.25p 269292
25/01/2012 28.00p 28.25p 27.93p 28.25p 45888
24/01/2012 28.50p 28.50p 28.28p 28.38p 67319
23/01/2012 28.75p 28.90p 27.75p 28.50p 138074
20/01/2012 28.50p 29.59p 27.75p 28.25p 169154
19/01/2012 28.00p 29.39p 27.34p 29.12p 64463
18/01/2012 29.50p 30.62p 26.94p 27.75p 386932
17/01/2012 29.50p 30.75p 27.89p 30.00p 692190
16/01/2012 28.00p 29.00p 25.00p 28.50p 222754
13/01/2012 25.50p 26.59p 25.17p 26.12p 117051
12/01/2012 26.00p 27.08p 25.60p 26.50p 80454
11/01/2012 26.65p 27.25p 26.18p 26.88p 180230
10/01/2012 27.00p 27.40p 26.87p 27.38p 50598
09/01/2012 27.00p 27.38p 25.75p 27.38p 210873
06/01/2012 26.00p 26.86p 26.00p 26.75p 230431
05/01/2012 25.50p 26.53p 25.00p 26.50p 322607
04/01/2012 26.00p 26.75p 24.50p 25.00p 306860
03/01/2012 25.00p 25.00p 24.12p 25.00p 128860
30/12/2011 24.50p 25.50p 24.50p 25.50p 39533
29/12/2011 25.50p 26.75p 24.64p 25.75p 92818
28/12/2011 26.50p 26.50p 25.27p 25.62p 33389
23/12/2011 24.75p 27.05p 24.25p 25.62p 123258
22/12/2011 25.00p 26.43p 24.75p 24.75p 30781
21/12/2011 25.50p 27.00p 25.00p 27.00p 42674
20/12/2011 25.50p 25.50p 24.78p 25.00p 85990
19/12/2011 26.26p 27.00p 26.00p 27.00p 42460
16/12/2011 27.50p 27.89p 26.00p 27.13p 140460
15/12/2011 26.25p 27.26p 25.77p 26.88p 46484
14/12/2011 27.00p 27.50p 26.31p 26.88p 99204
13/12/2011 28.00p 29.48p 28.00p 28.25p 104714
12/12/2011 27.25p 28.05p 27.10p 27.50p 307363

*Close Price adjusted for both dividends and splits