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
13th May 2025 (Tue) 0.0265 0.0265 0.0265 0.0265 51,883,277
12th May 2025 (Mon) 0.0265 0.0265 0.0265 0.0265 66,975,762
9th May 2025 (Fri) 0.0275 0.0285 0.0265 0.0265 37,020,461
8th May 2025 (Thu) 0.0255 0.028 0.0255 0.0275 42,332,117
7th May 2025 (Wed) 0.0275 0.0275 0.0275 0.0275 7,212,495
6th May 2025 (Tue) 0.0275 0.0275 0.0275 0.0275 35,556,787
5th May 2025 (Mon) 0.025 0.025 0.025 0.025 0
2nd May 2025 (Fri) 0.0275 0.0275 0.0275 0.0275 33,647,816
1st May 2025 (Thu) 0.0275 0.03 0.026 0.0275 49,997,060
30th Apr 2025 (Wed) 0.027 0.0275 0.027 0.0275 87,239,548
29th Apr 2025 (Tue) 0.0255 0.027 0.0255 0.027 3,040,175
28th Apr 2025 (Mon) 0.027 0.0295 0.0255 0.026 53,346,734
25th Apr 2025 (Fri) 0.029 0.029 0.027 0.027 45,384,250
24th Apr 2025 (Thu) 0.027 0.029 0.029 0.029 7,046,722
23rd Apr 2025 (Wed) 0.027 0.03 0.027 0.03 17,603,184
22nd Apr 2025 (Tue) 0.0255 0.0285 0.024 0.0285 144,126,602
21st Apr 2025 (Mon) 0.0255 0.0255 0.0255 0.0255 0
18th Apr 2025 (Fri) 0.0255 0.0255 0.0255 0.0255 0
17th Apr 2025 (Thu) 0.024 0.0255 0.024 0.0255 21,754,315
16th Apr 2025 (Wed) 0.024 0.025 0.0235 0.024 206,636,929
15th Apr 2025 (Tue) 0.023 0.023 0.023 0.023 18,147,684
14th Apr 2025 (Mon) 0.0225 0.023 0.0225 0.023 78,349,664
11th Apr 2025 (Fri) 0.024 0.024 0.0225 0.0225 38,657,434
10th Apr 2025 (Thu) 0.0235 0.0245 0.024 0.024 91,803,512
9th Apr 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 36,692,751
8th Apr 2025 (Tue) 0.0235 0.0235 0.0235 0.0235 112,750,747
7th Apr 2025 (Mon) 0.0245 0.0245 0.0235 0.0235 56,404,751
4th Apr 2025 (Fri) 0.025 0.025 0.0245 0.0245 62,241,199
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
FTSE 100 Latest
Value8,609.04
Change6.12