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 Apr 2025 (Thu) 0.0265 0.027 0.025 0.025 29,667,644
2nd Apr 2025 (Wed) 0.0245 0.027 0.026 0.027 638,621,117
1st Apr 2025 (Tue) 0.024 0.0245 0.022 0.0245 413,210,366
31st Mar 2025 (Mon) 0.024 0.0256 0.024 0.024 68,972,577
28th Mar 2025 (Fri) 0.0215 0.024 0.0215 0.024 191,162,334
27th Mar 2025 (Thu) 0.0215 0.023 0.0215 0.0215 31,989,886
26th Mar 2025 (Wed) 0.0195 0.0215 0.0195 0.0215 126,328,927
25th Mar 2025 (Tue) 0.02 0.02 0.0195 0.0195 46,124,010
24th Mar 2025 (Mon) 0.0195 0.0195 0.0195 0.0195 45,897,791
21st Mar 2025 (Fri) 0.0195 0.0204 0.0204 0.0204 33,006,483
20th Mar 2025 (Thu) 0.021 0.021 0.0195 0.0195 67,233,151
19th Mar 2025 (Wed) 0.021 0.021 0.021 0.021 18,234,271
18th Mar 2025 (Tue) 0.0205 0.021 0.0205 0.021 46,039,723
17th Mar 2025 (Mon) 0.0195 0.0205 0.0195 0.0205 302,578,426
14th Mar 2025 (Fri) 0.0195 0.0198 0.0195 0.0195 27,625,122
13th Mar 2025 (Thu) 0.0195 0.0195 0.0195 0.0195 13,282,490
12th Mar 2025 (Wed) 0.0195 0.0195 0.0195 0.0195 7,370,531
11th Mar 2025 (Tue) 0.02 0.02 0.0195 0.0195 77,187,485
10th Mar 2025 (Mon) 0.02 0.02 0.0195 0.0195 53,456,401
7th Mar 2025 (Fri) 0.0215 0.0215 0.0195 0.02 81,972,228
6th Mar 2025 (Thu) 0.0215 0.0215 0.0215 0.0215 13,779,272
5th Mar 2025 (Wed) 0.0215 0.023 0.0215 0.0215 235,951,096
4th Mar 2025 (Tue) 0.0215 0.0215 0.0215 0.0215 17,648,794
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
FTSE 100 Latest
Value8,474.74
Change-133.74