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
28th Oct 2025 (Tue) 0.11 0.11 0.095 0.0975 88,175,714
27th Oct 2025 (Mon) 0.095 0.11 0.09 0.11 245,547,103
24th Oct 2025 (Fri) 0.0875 0.0975 0.0925 0.095 99,533,927
23rd Oct 2025 (Thu) 0.0875 0.0875 0.0875 0.0875 27,110,840
22nd Oct 2025 (Wed) 0.0925 0.0925 0.0875 0.0875 57,265,164
21st Oct 2025 (Tue) 0.095 0.099 0.0925 0.0925 69,727,381
20th Oct 2025 (Mon) 0.08 0.095 0.08 0.095 234,539,013
17th Oct 2025 (Fri) 0.085 0.08 0.0785 0.08 151,133,328
16th Oct 2025 (Thu) 0.085 0.092 0.09 0.09 82,203,172
15th Oct 2025 (Wed) 0.085 0.0875 0.085 0.085 46,467,077
14th Oct 2025 (Tue) 0.0925 0.085 0.085 0.085 196,952,824
13th Oct 2025 (Mon) 0.10 0.10 0.085 0.0925 224,073,148
10th Oct 2025 (Fri) 0.10 0.11 0.11 0.11 109,530,351
9th Oct 2025 (Thu) 0.09 0.10 0.09 0.10 138,965,919
8th Oct 2025 (Wed) 0.105 0.115 0.089 0.089 299,028,395
7th Oct 2025 (Tue) 0.09 0.106 0.106 0.106 468,742,716
6th Oct 2025 (Mon) 0.075 0.09 0.08 0.09 197,519,693
3rd Oct 2025 (Fri) 0.0725 0.08 0.07 0.079 314,808,085
2nd Oct 2025 (Thu) 0.0535 0.07 0.0625 0.07 406,645,658
1st Oct 2025 (Wed) 0.0525 0.055 0.055 0.055 93,986,409
30th Sep 2025 (Tue) 0.055 0.055 0.0515 0.0525 235,405,156
29th Sep 2025 (Mon) 0.0545 0.055 0.0545 0.0545 125,721,688
26th Sep 2025 (Fri) 0.0545 0.0545 0.0545 0.0545 10,367,564
25th Sep 2025 (Thu) 0.0535 0.0545 0.052 0.0545 16,439,306
24th Sep 2025 (Wed) 0.0535 0.056 0.0535 0.0535 4,200,924
23rd Sep 2025 (Tue) 0.0545 0.0545 0.0535 0.0535 15,284,445
22nd Sep 2025 (Mon) 0.0545 0.0545 0.0545 0.0545 32,930,250
19th Sep 2025 (Fri) 0.0545 0.0545 0.0545 0.0545 49,291,696
18th Sep 2025 (Thu) 0.0535 0.057 0.052 0.0545 84,590,356
17th Sep 2025 (Wed) 0.054 0.054 0.0535 0.0535 17,614,892
16th Sep 2025 (Tue) 0.054 0.054 0.054 0.054 4,877,235
15th Sep 2025 (Mon) 0.0525 0.054 0.0525 0.054 42,872,010
12th Sep 2025 (Fri) 0.0525 0.0535 0.0525 0.0525 36,094,416
11th Sep 2025 (Thu) 0.0525 0.0525 0.0525 0.0525 37,533,212
10th Sep 2025 (Wed) 0.0525 0.0525 0.0525 0.0525 9,201,776
9th Sep 2025 (Tue) 0.055 0.0555 0.0525 0.0525 114,114,448
8th Sep 2025 (Mon) 0.048 0.055 0.048 0.055 184,167,545
5th Sep 2025 (Fri) 0.0465 0.048 0.0465 0.048 19,219,211
4th Sep 2025 (Thu) 0.0465 0.0465 0.0465 0.0465 9,461,205
3rd Sep 2025 (Wed) 0.0515 0.0465 0.045 0.0465 170,820,210
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
FTSE 100 Latest
Value9,696.74
Change42.92