Bezant Resources (BZT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/07/2024 0.02p 0.03p 0.02p 0.02p 27578222
19/07/2024 0.02p 0.03p 0.02p 0.02p 55056876
18/07/2024 0.02p 0.03p 0.02p 0.02p 136167840
17/07/2024 0.02p 0.03p 0.02p 0.02p 153487680
16/07/2024 0.02p 0.03p 0.02p 0.02p 75985496
15/07/2024 0.02p 0.03p 0.02p 0.02p 55736172
12/07/2024 0.02p 0.02p 0.02p 0.02p 13696246
11/07/2024 0.02p 0.02p 0.02p 0.02p 9477362
10/07/2024 0.02p 0.02p 0.02p 0.02p 14721276
09/07/2024 0.02p 0.02p 0.02p 0.02p 1444028
08/07/2024 0.02p 0.02p 0.02p 0.02p 3401674
05/07/2024 0.02p 0.02p 0.02p 0.02p 92000
04/07/2024 0.02p 0.02p 0.02p 0.02p 26986420
03/07/2024 0.02p 0.02p 0.02p 0.02p 17814896
02/07/2024 0.02p 0.02p 0.02p 0.02p 95793888
01/07/2024 0.02p 0.02p 0.02p 0.02p 85534864
28/06/2024 0.02p 0.03p 0.02p 0.02p 132614528
27/06/2024 0.02p 0.03p 0.02p 0.02p 15122867
26/06/2024 0.02p 0.03p 0.02p 0.02p 91938904
25/06/2024 0.02p 0.03p 0.02p 0.02p 7990087
24/06/2024 0.02p 0.03p 0.02p 0.02p 2636042
21/06/2024 0.02p 0.03p 0.02p 0.02p 9183811
20/06/2024 0.02p 0.03p 0.02p 0.02p 55268192
19/06/2024 0.02p 0.03p 0.02p 0.02p 37135164
18/06/2024 0.02p 0.03p 0.02p 0.02p 3999541
17/06/2024 0.02p 0.03p 0.02p 0.02p 5416616
14/06/2024 0.02p 0.03p 0.02p 0.02p 5120109
13/06/2024 0.02p 0.03p 0.02p 0.02p 201101696
12/06/2024 0.02p 0.03p 0.02p 0.02p 3761159
11/06/2024 0.02p 0.03p 0.02p 0.02p 5352279
10/06/2024 0.02p 0.03p 0.02p 0.02p 48987212
07/06/2024 0.02p 0.03p 0.02p 0.02p 57859472
06/06/2024 0.02p 0.03p 0.02p 0.02p 45275456
05/06/2024 0.02p 0.03p 0.02p 0.02p 7792175
04/06/2024 0.02p 0.03p 0.02p 0.03p 46576296
03/06/2024 0.02p 0.03p 0.02p 0.02p 84202976
31/05/2024 0.02p 0.03p 0.02p 0.02p 10628644
30/05/2024 0.02p 0.03p 0.02p 0.02p 54386552
29/05/2024 0.02p 0.03p 0.02p 0.02p 1174761
28/05/2024 0.02p 0.03p 0.02p 0.02p 28019272
24/05/2024 0.02p 0.02p 0.02p 0.02p 12669982
23/05/2024 0.02p 0.03p 0.02p 0.02p 23614840
22/05/2024 0.03p 0.03p 0.02p 0.02p 139538384
21/05/2024 0.02p 0.03p 0.02p 0.03p 135565616
20/05/2024 0.02p 0.02p 0.02p 0.02p 3583608
17/05/2024 0.02p 0.02p 0.02p 0.02p 67847720
16/05/2024 0.02p 0.02p 0.02p 0.02p 12839945
15/05/2024 0.02p 0.02p 0.02p 0.02p 15978474
14/05/2024 0.02p 0.02p 0.02p 0.02p 64515784
13/05/2024 0.02p 0.02p 0.02p 0.02p 52840596
10/05/2024 0.02p 0.02p 0.02p 0.02p 66558352
09/05/2024 0.02p 0.02p 0.02p 0.02p 143575488
08/05/2024 0.02p 0.02p 0.02p 0.02p 14100149
07/05/2024 0.02p 0.02p 0.02p 0.02p 1173935
03/05/2024 0.02p 0.02p 0.02p 0.02p 8862393
02/05/2024 0.02p 0.02p 0.02p 0.02p 13878531
01/05/2024 0.02p 0.02p 0.02p 0.02p 26607548
30/04/2024 0.02p 0.02p 0.02p 0.02p 32255552
29/04/2024 0.02p 0.02p 0.02p 0.02p 2103799
26/04/2024 0.02p 0.02p 0.02p 0.02p 6091170
25/04/2024 0.02p 0.02p 0.02p 0.02p 22554312
24/04/2024 0.02p 0.02p 0.02p 0.02p 18328904
23/04/2024 0.02p 0.03p 0.02p 0.02p 31600656
22/04/2024 0.02p 0.02p 0.02p 0.02p 55676980
19/04/2024 0.02p 0.02p 0.02p 0.02p 94797952
18/04/2024 0.02p 0.02p 0.02p 0.02p 9097294
17/04/2024 0.02p 0.02p 0.02p 0.02p 115427816
16/04/2024 0.02p 0.02p 0.02p 0.02p 145699680
15/04/2024 0.02p 0.02p 0.02p 0.02p 102010384
12/04/2024 0.02p 0.02p 0.02p 0.02p 125101056
11/04/2024 0.02p 0.02p 0.02p 0.02p 4782070
10/04/2024 0.02p 0.02p 0.02p 0.02p 93605248
09/04/2024 0.02p 0.02p 0.02p 0.02p 23974560
08/04/2024 0.02p 0.02p 0.02p 0.02p 43017568
05/04/2024 0.02p 0.02p 0.02p 0.02p 9601914
04/04/2024 0.02p 0.02p 0.02p 0.02p 48524316
03/04/2024 0.02p 0.02p 0.02p 0.02p 14099458
02/04/2024 0.02p 0.02p 0.02p 0.02p 13182601
28/03/2024 0.02p 0.02p 0.02p 0.02p 75130088
27/03/2024 0.02p 0.02p 0.02p 0.02p 8251498
26/03/2024 0.02p 0.03p 0.02p 0.02p 46852020
25/03/2024 0.02p 0.02p 0.02p 0.02p 7310797
22/03/2024 0.02p 0.02p 0.02p 0.02p 12528759
21/03/2024 0.02p 0.03p 0.02p 0.02p 34343524
20/03/2024 0.02p 0.02p 0.02p 0.02p 65239492
19/03/2024 0.02p 0.03p 0.02p 0.02p 21875588
18/03/2024 0.02p 0.03p 0.02p 0.02p 20942472
15/03/2024 0.02p 0.02p 0.02p 0.02p 17753050
14/03/2024 0.02p 0.03p 0.02p 0.02p 36933948
13/03/2024 0.02p 0.03p 0.02p 0.02p 35947152
12/03/2024 0.02p 0.03p 0.02p 0.02p 14141530
11/03/2024 0.02p 0.03p 0.02p 0.02p 89018088
08/03/2024 0.02p 0.02p 0.02p 0.02p 1704269
07/03/2024 0.02p 0.02p 0.02p 0.02p 8737459
06/03/2024 0.02p 0.03p 0.02p 0.02p 9370581
05/03/2024 0.02p 0.03p 0.02p 0.02p 23003252
04/03/2024 0.02p 0.03p 0.02p 0.02p 317335
01/03/2024 0.02p 0.03p 0.02p 0.02p 16315640
29/02/2024 0.02p 0.02p 0.02p 0.02p 5722597
28/02/2024 0.03p 0.03p 0.02p 0.02p 12178702
27/02/2024 0.03p 0.03p 0.02p 0.03p 16894436
26/02/2024 0.03p 0.03p 0.02p 0.03p 15176224
23/02/2024 0.03p 0.03p 0.02p 0.03p 10768983
22/02/2024 0.03p 0.03p 0.02p 0.03p 13454413
21/02/2024 0.02p 0.03p 0.02p 0.03p 76461608
20/02/2024 0.02p 0.02p 0.02p 0.02p 38404072
19/02/2024 0.02p 0.03p 0.02p 0.02p 13262174
16/02/2024 0.02p 0.02p 0.02p 0.02p 22769900
15/02/2024 0.02p 0.02p 0.02p 0.02p 5581104
14/02/2024 0.02p 0.02p 0.02p 0.02p 13949027
13/02/2024 0.02p 0.02p 0.02p 0.02p 25347732
12/02/2024 0.02p 0.02p 0.02p 0.02p 20143484
09/02/2024 0.02p 0.02p 0.02p 0.02p 70091760
08/02/2024 0.02p 0.02p 0.02p 0.02p 31486400
07/02/2024 0.02p 0.02p 0.02p 0.02p 131688952
06/02/2024 0.02p 0.02p 0.02p 0.02p 2439839
05/02/2024 0.02p 0.02p 0.02p 0.02p 47504232
02/02/2024 0.02p 0.02p 0.02p 0.02p 50746944
01/02/2024 0.02p 0.02p 0.02p 0.02p 2160606
31/01/2024 0.02p 0.02p 0.02p 0.02p 1170199
30/01/2024 0.02p 0.03p 0.02p 0.02p 15959405
29/01/2024 0.02p 0.03p 0.02p 0.02p 4907304
26/01/2024 0.02p 0.03p 0.02p 0.02p 8430181
25/01/2024 0.02p 0.02p 0.02p 0.02p 20329540
24/01/2024 0.02p 0.03p 0.02p 0.02p 204283168
23/01/2024 0.02p 0.03p 0.02p 0.02p 587439
22/01/2024 0.02p 0.03p 0.02p 0.02p 21311072
19/01/2024 0.02p 0.03p 0.02p 0.02p 21336572
18/01/2024 0.02p 0.03p 0.02p 0.02p 2333970
17/01/2024 0.02p 0.02p 0.02p 0.02p 2159439
16/01/2024 0.02p 0.03p 0.02p 0.02p 61281248
15/01/2024 0.02p 0.03p 0.02p 0.02p 15012227
12/01/2024 0.02p 0.02p 0.02p 0.02p 100767424
11/01/2024 0.02p 0.03p 0.02p 0.02p 2248952
10/01/2024 0.02p 0.02p 0.02p 0.02p 15373554
09/01/2024 0.02p 0.03p 0.02p 0.02p 5477839
08/01/2024 0.02p 0.03p 0.02p 0.02p 16785914
05/01/2024 0.02p 0.02p 0.02p 0.02p 20923748
04/01/2024 0.02p 0.02p 0.02p 0.02p 4042663
03/01/2024 0.02p 0.02p 0.02p 0.02p 790293
02/01/2024 0.02p 0.02p 0.02p 0.02p 16423269
29/12/2023 0.02p 0.02p 0.02p 0.02p 1868671
28/12/2023 0.02p 0.02p 0.02p 0.02p 11185558
27/12/2023 0.02p 0.02p 0.02p 0.02p 4444230
22/12/2023 0.02p 0.02p 0.02p 0.02p 9173813
21/12/2023 0.02p 0.02p 0.02p 0.02p 84770472
20/12/2023 0.02p 0.02p 0.02p 0.02p 56744432
19/12/2023 0.02p 0.02p 0.02p 0.02p 7522593
18/12/2023 0.02p 0.02p 0.02p 0.02p 6065102
15/12/2023 0.02p 0.02p 0.02p 0.02p 14041888
14/12/2023 0.02p 0.02p 0.02p 0.02p 236759856
13/12/2023 0.02p 0.02p 0.02p 0.02p 5210230
12/12/2023 0.02p 0.03p 0.02p 0.02p 12700042
11/12/2023 0.02p 0.03p 0.02p 0.02p 3412426
08/12/2023 0.02p 0.03p 0.02p 0.02p 6570057
07/12/2023 0.02p 0.03p 0.02p 0.02p 3989077
06/12/2023 0.02p 0.03p 0.02p 0.02p 1956798
05/12/2023 0.02p 0.03p 0.02p 0.02p 95888152
04/12/2023 0.03p 0.03p 0.02p 0.02p 202018224
01/12/2023 0.04p 0.04p 0.03p 0.04p 870648
30/11/2023 0.04p 0.04p 0.03p 0.04p 300709
29/11/2023 0.04p 0.04p 0.03p 0.04p 436905
28/11/2023 0.04p 0.04p 0.03p 0.04p 1697318
27/11/2023 0.04p 0.04p 0.03p 0.04p 17265304
24/11/2023 0.03p 0.04p 0.03p 0.03p 85496832
23/11/2023 0.03p 0.03p 0.03p 0.03p 1857395
22/11/2023 0.03p 0.03p 0.03p 0.03p 558636
21/11/2023 0.03p 0.03p 0.03p 0.03p 11932971
20/11/2023 0.03p 0.03p 0.03p 0.03p 12958864
17/11/2023 0.03p 0.03p 0.03p 0.03p 898817
16/11/2023 0.03p 0.04p 0.03p 0.03p 9450745
15/11/2023 0.03p 0.03p 0.03p 0.03p 4483984
14/11/2023 0.03p 0.04p 0.03p 0.03p 6956869
13/11/2023 0.03p 0.04p 0.03p 0.04p 5632333
10/11/2023 0.03p 0.03p 0.03p 0.03p 4280006
09/11/2023 0.03p 0.03p 0.03p 0.03p 3862805
08/11/2023 0.03p 0.03p 0.03p 0.03p 892295
07/11/2023 0.03p 0.04p 0.03p 0.03p 12787558
06/11/2023 0.03p 0.03p 0.03p 0.03p 7537661
03/11/2023 0.03p 0.04p 0.03p 0.03p 9122869
02/11/2023 0.03p 0.04p 0.03p 0.03p 2715743
01/11/2023 0.03p 0.04p 0.03p 0.03p 5871018
31/10/2023 0.03p 0.04p 0.03p 0.03p 1373749
30/10/2023 0.03p 0.03p 0.03p 0.03p 35893
27/10/2023 0.03p 0.04p 0.03p 0.03p 47075132
26/10/2023 0.03p 0.03p 0.03p 0.03p 1147
25/10/2023 0.03p 0.03p 0.03p 0.03p 2181764
24/10/2023 0.03p 0.03p 0.03p 0.03p 2216253
23/10/2023 0.03p 0.03p 0.03p 0.03p 3402919
20/10/2023 0.03p 0.03p 0.03p 0.03p 2538667
19/10/2023 0.03p 0.03p 0.03p 0.03p 266284
18/10/2023 0.03p 0.03p 0.03p 0.03p 2330761
17/10/2023 0.03p 0.03p 0.03p 0.03p 1415361
16/10/2023 0.03p 0.03p 0.03p 0.03p 10138174
13/10/2023 0.03p 0.03p 0.03p 0.03p 23775508
12/10/2023 0.03p 0.03p 0.03p 0.03p 3249442
11/10/2023 0.03p 0.03p 0.03p 0.03p 7312341
10/10/2023 0.03p 0.03p 0.03p 0.03p 3068002
09/10/2023 0.03p 0.03p 0.03p 0.03p 4168985
06/10/2023 0.03p 0.03p 0.03p 0.03p 13756219

*Close Price adjusted for both dividends and splits