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
3rd Mar 2025 (Mon) 0.0215 0.0215 0.0215 0.0215 5,568,098
28th Feb 2025 (Fri) 0.022 0.022 0.0215 0.0215 176,667,481
27th Feb 2025 (Thu) 0.022 0.022 0.022 0.022 1,293,898
26th Feb 2025 (Wed) 0.022 0.022 0.022 0.022 8,960,477
25th Feb 2025 (Tue) 0.0235 0.0235 0.022 0.022 73,026,466
24th Feb 2025 (Mon) 0.0235 0.0235 0.0235 0.0235 7,014,103
21st Feb 2025 (Fri) 0.0235 0.0235 0.0235 0.0235 4,786,908
20th Feb 2025 (Thu) 0.0235 0.0235 0.0235 0.0235 46,944,681
19th Feb 2025 (Wed) 0.025 0.025 0.0235 0.0235 74,500,700
18th Feb 2025 (Tue) 0.024 0.025 0.0246 0.0246 266,243,600
17th Feb 2025 (Mon) 0.024 0.0255 0.024 0.024 446,952,532
14th Feb 2025 (Fri) 0.024 0.023 0.023 0.023 16,844,858
13th Feb 2025 (Thu) 0.024 0.024 0.024 0.024 35,378,199
12th Feb 2025 (Wed) 0.0255 0.0255 0.024 0.024 100,951,943
11th Feb 2025 (Tue) 0.023 0.0235 0.023 0.0235 54,807,609
10th Feb 2025 (Mon) 0.023 0.023 0.023 0.023 6,891,366
7th Feb 2025 (Fri) 0.023 0.024 0.024 0.024 7,660,735
6th Feb 2025 (Thu) 0.0235 0.025 0.023 0.023 31,493,066
5th Feb 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 25,745
4th Feb 2025 (Tue) 0.0235 0.0235 0.0235 0.0235 6,457,111
3rd Feb 2025 (Mon) 0.0235 0.0235 0.0235 0.0235 5,008,400
31st Jan 2025 (Fri) 0.0235 0.0235 0.0235 0.0235 81,891,299
30th Jan 2025 (Thu) 0.0235 0.0235 0.0235 0.0235 16,725,653
29th Jan 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 292,265
28th Jan 2025 (Tue) 0.0235 0.0235 0.0235 0.0235 7,916,581
27th Jan 2025 (Mon) 0.024 0.024 0.0235 0.0235 4,890,325
24th Jan 2025 (Fri) 0.0235 0.0252 0.023 0.0252 12,412,161
23rd Jan 2025 (Thu) 0.0235 0.024 0.023 0.023 30,293,149
22nd Jan 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 6,627,981
21st Jan 2025 (Tue) 0.0235 0.024 0.0235 0.0235 17,519,409
20th Jan 2025 (Mon) 0.0235 0.0235 0.0235 0.0235 9,834,291
17th Jan 2025 (Fri) 0.0205 0.0235 0.0205 0.0235 143,805,480
16th Jan 2025 (Thu) 0.0215 0.0215 0.0205 0.0205 23,706,586
15th Jan 2025 (Wed) 0.0215 0.0215 0.021 0.0215 75,462,444
14th Jan 2025 (Tue) 0.0215 0.0215 0.0215 0.0215 223,883
13th Jan 2025 (Mon) 0.0215 0.0215 0.0215 0.0215 5,606,640
10th Jan 2025 (Fri) 0.0215 0.0215 0.0215 0.0215 7,769,884
9th Jan 2025 (Thu) 0.0215 0.0196 0.0196 0.0196 22,801,323
8th Jan 2025 (Wed) 0.0215 0.0215 0.0215 0.0215 45,415,711
7th Jan 2025 (Tue) 0.0215 0.0215 0.0215 0.0215 15,234,376
6th Jan 2025 (Mon) 0.0215 0.0215 0.0196 0.0215 7,356,678
FTSE 100 Latest
Value8,871.31
Change61.57