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
1st Jan 2026 (Thu) 0.115 0.115 0.115 0.115 0
31st Dec 2025 (Wed) 0.11 0.12 0.1015 0.115 182,382,341
30th Dec 2025 (Tue) 0.09 0.107 0.09 0.107 304,533,659
29th Dec 2025 (Mon) 0.08 0.095 0.087 0.09 256,728,401
26th Dec 2025 (Fri) 0.08 0.08 0.08 0.08 0
25th Dec 2025 (Thu) 0.08 0.08 0.08 0.08 0
24th Dec 2025 (Wed) 0.075 0.08 0.075 0.08 44,062,658
23rd Dec 2025 (Tue) 0.07375 0.075 0.07375 0.07375 93,134,367
22nd Dec 2025 (Mon) 0.07375 0.0775 0.0715 0.07375 61,748,307
19th Dec 2025 (Fri) 0.075 0.075 0.07375 0.07375 32,996,863
18th Dec 2025 (Thu) 0.0775 0.0775 0.075 0.075 51,511,526
17th Dec 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 37,964,794
16th Dec 2025 (Tue) 0.075 0.075 0.075 0.075 14,141,046
15th Dec 2025 (Mon) 0.075 0.075 0.075 0.075 29,321,314
12th Dec 2025 (Fri) 0.075 0.0755 0.0725 0.075 74,260,643
11th Dec 2025 (Thu) 0.075 0.075 0.075 0.075 23,896,361
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
FTSE 100 Latest
Value9,931.38
Change-9.33