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
2nd Sep 2025 (Tue) 0.0515 0.0515 0.0515 0.0515 20,098,045
1st Sep 2025 (Mon) 0.0525 0.0525 0.0515 0.0515 40,513,351
29th Aug 2025 (Fri) 0.051 0.051 0.05 0.05 55,941,309
28th Aug 2025 (Thu) 0.0535 0.0535 0.051 0.051 33,336,553
27th Aug 2025 (Wed) 0.0545 0.0545 0.0535 0.0535 82,889,942
26th Aug 2025 (Tue) 0.051 0.056 0.051 0.0545 216,668,809
25th Aug 2025 (Mon) 0.051 0.051 0.051 0.051 0
22nd Aug 2025 (Fri) 0.0525 0.055 0.05 0.051 116,116,940
21st Aug 2025 (Thu) 0.0555 0.0555 0.0525 0.0525 48,969,564
20th Aug 2025 (Wed) 0.054 0.0555 0.054 0.0555 66,788,828
19th Aug 2025 (Tue) 0.0515 0.058 0.0495 0.054 355,908,254
18th Aug 2025 (Mon) 0.049 0.0575 0.048 0.0515 357,339,740
15th Aug 2025 (Fri) 0.047 0.046 0.046 0.046 149,589,369
14th Aug 2025 (Thu) 0.0385 0.0525 0.0385 0.047 580,981,053
13th Aug 2025 (Wed) 0.0385 0.0385 0.0375 0.0375 50,074,070
12th Aug 2025 (Tue) 0.0385 0.0385 0.0385 0.0385 28,370,991
11th Aug 2025 (Mon) 0.0385 0.0385 0.0385 0.0385 16,019,844
8th Aug 2025 (Fri) 0.0385 0.039 0.0385 0.0385 75,899,017
7th Aug 2025 (Thu) 0.0385 0.04 0.04 0.04 44,523,652
6th Aug 2025 (Wed) 0.04 0.04 0.0385 0.0385 16,385,880
5th Aug 2025 (Tue) 0.0415 0.0415 0.0385 0.0385 125,143,483
4th Aug 2025 (Mon) 0.0415 0.0415 0.0415 0.0415 11,880,814
1st Aug 2025 (Fri) 0.0425 0.0425 0.0415 0.0415 23,601,984
31st Jul 2025 (Thu) 0.0415 0.0425 0.04 0.0425 91,176,406
30th Jul 2025 (Wed) 0.0385 0.0415 0.0385 0.0415 56,985,279
29th Jul 2025 (Tue) 0.0385 0.0385 0.0385 0.0385 52,464,286
28th Jul 2025 (Mon) 0.041 0.0395 0.0375 0.0375 119,494,575
25th Jul 2025 (Fri) 0.041 0.041 0.041 0.041 22,249,658
24th Jul 2025 (Thu) 0.0395 0.0395 0.0395 0.0395 949,974
23rd Jul 2025 (Wed) 0.0395 0.041 0.0395 0.0395 25,785,474
22nd Jul 2025 (Tue) 0.0395 0.0395 0.0395 0.0395 36,707,761
21st Jul 2025 (Mon) 0.0425 0.0425 0.039 0.0395 18,849,815
18th Jul 2025 (Fri) 0.044 0.046 0.0395 0.0395 43,699,857
17th Jul 2025 (Thu) 0.045 0.045 0.044 0.044 108,387,487
16th Jul 2025 (Wed) 0.0415 0.0475 0.0415 0.045 78,483,128
15th Jul 2025 (Tue) 0.0425 0.0425 0.0415 0.0415 55,389,700
14th Jul 2025 (Mon) 0.0415 0.043 0.04 0.0425 93,644,680
11th Jul 2025 (Fri) 0.0415 0.046 0.0415 0.0415 189,416,058
10th Jul 2025 (Thu) 0.044 0.047 0.046 0.046 172,794,592
9th Jul 2025 (Wed) 0.045 0.049 0.049 0.049 295,821,691
8th Jul 2025 (Tue) 0.046 0.049 0.044 0.045 412,489,816
7th Jul 2025 (Mon) 0.036 0.049 0.036 0.046 508,585,849
4th Jul 2025 (Fri) 0.0355 0.036 0.0355 0.036 91,845,772
3rd Jul 2025 (Thu) 0.0335 0.0355 0.032 0.0355 215,820,469
FTSE 100 Latest
Value9,159.60
Change42.91