Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bezant Res (BZT) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 0.075 0.075 0.075 0.075 7,607,445
10th Dec 2025 (Wed) 0.0775 0.0775 0.075 0.075 21,078,773
9th Dec 2025 (Tue) 0.0825 0.085 0.085 0.085 108,767,643
8th Dec 2025 (Mon) 0.08 0.0825 0.08 0.0825 96,690,122
5th Dec 2025 (Fri) 0.075 0.085 0.085 0.085 61,557,809
4th Dec 2025 (Thu) 0.08 0.08 0.0725 0.075 81,580,229
3rd Dec 2025 (Wed) 0.079 0.085 0.079 0.08 22,004,212
2nd Dec 2025 (Tue) 0.08 0.08 0.079 0.08 17,145,309
1st Dec 2025 (Mon) 0.07 0.08 0.07 0.08 6,179,926
28th Nov 2025 (Fri) 0.07 0.07 0.07 0.07 17,727,241
27th Nov 2025 (Thu) 0.07 0.07 0.07 0.07 2,239,967
26th Nov 2025 (Wed) 0.07 0.0725 0.07 0.07 111,487,769
25th Nov 2025 (Tue) 0.0725 0.073 0.073 0.073 9,080,994
24th Nov 2025 (Mon) 0.0675 0.0745 0.065 0.0725 42,492,570
21st Nov 2025 (Fri) 0.0705 0.0705 0.0675 0.0675 40,980,603
20th Nov 2025 (Thu) 0.075 0.075 0.0725 0.0725 83,937,955
19th Nov 2025 (Wed) 0.0725 0.0775 0.0725 0.075 63,377,231
18th Nov 2025 (Tue) 0.0725 0.071 0.071 0.071 17,794,672
17th Nov 2025 (Mon) 0.0775 0.073 0.072 0.072 74,446,364
14th Nov 2025 (Fri) 0.0775 0.0785 0.0725 0.0775 62,833,700
13th Nov 2025 (Thu) 0.085 0.0825 0.075 0.0775 129,356,910
12th Nov 2025 (Wed) 0.0875 0.0875 0.085 0.085 34,186,131
11th Nov 2025 (Tue) 0.0925 0.0925 0.0875 0.0875 39,435,696
10th Nov 2025 (Mon) 0.085 0.095 0.09 0.0925 46,763,551
7th Nov 2025 (Fri) 0.09 0.09 0.085 0.085 71,520,763
6th Nov 2025 (Thu) 0.09 0.09 0.09 0.09 32,320,375
5th Nov 2025 (Wed) 0.091 0.0925 0.085 0.09 72,736,105
4th Nov 2025 (Tue) 0.10 0.10 0.10 0.10 78,121,800
3rd Nov 2025 (Mon) 0.105 0.105 0.095 0.10 110,201,600
31st Oct 2025 (Fri) 0.096 0.125 0.095 0.105 349,081,596
30th Oct 2025 (Thu) 0.108 0.118 0.095 0.11 97,530,769
29th Oct 2025 (Wed) 0.0975 0.105 0.095 0.105 135,275,587
28th Oct 2025 (Tue) 0.11 0.11 0.095 0.0975 88,175,714
27th Oct 2025 (Mon) 0.095 0.11 0.09 0.11 245,547,103
24th Oct 2025 (Fri) 0.0875 0.0975 0.0925 0.095 99,533,927
23rd Oct 2025 (Thu) 0.0875 0.0875 0.0875 0.0875 27,110,840
22nd Oct 2025 (Wed) 0.0925 0.0925 0.0875 0.0875 57,265,164
21st Oct 2025 (Tue) 0.095 0.099 0.0925 0.0925 69,727,381
20th Oct 2025 (Mon) 0.08 0.095 0.08 0.095 234,539,013
17th Oct 2025 (Fri) 0.085 0.08 0.0785 0.08 151,133,328
16th Oct 2025 (Thu) 0.085 0.092 0.09 0.09 82,203,172
15th Oct 2025 (Wed) 0.085 0.0875 0.085 0.085 46,467,077
14th Oct 2025 (Tue) 0.0925 0.085 0.085 0.085 196,952,824
13th Oct 2025 (Mon) 0.10 0.10 0.085 0.0925 224,073,148
FTSE 100 Latest
Value9,660.89
Change5.36