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
18th Jul 2025 (Fri) 0.044 0.046 0.0395 0.0395 43,699,857
17th Jul 2025 (Thu) 0.045 0.045 0.044 0.044 108,387,487
16th Jul 2025 (Wed) 0.0415 0.0475 0.0415 0.045 78,483,128
15th Jul 2025 (Tue) 0.0425 0.0425 0.0415 0.0415 55,389,700
14th Jul 2025 (Mon) 0.0415 0.043 0.04 0.0425 93,644,680
11th Jul 2025 (Fri) 0.0415 0.046 0.0415 0.0415 189,416,058
10th Jul 2025 (Thu) 0.044 0.047 0.046 0.046 172,794,592
9th Jul 2025 (Wed) 0.045 0.049 0.049 0.049 295,821,691
8th Jul 2025 (Tue) 0.046 0.049 0.044 0.045 412,489,816
7th Jul 2025 (Mon) 0.036 0.049 0.036 0.046 508,585,849
4th Jul 2025 (Fri) 0.0355 0.036 0.0355 0.036 91,845,772
3rd Jul 2025 (Thu) 0.0335 0.0355 0.032 0.0355 215,820,469
2nd Jul 2025 (Wed) 0.0335 0.035 0.0335 0.0335 84,351,464
1st Jul 2025 (Tue) 0.0345 0.035 0.0335 0.0335 53,938,888
30th Jun 2025 (Mon) 0.035 0.0365 0.036 0.036 126,398,896
27th Jun 2025 (Fri) 0.0365 0.039 0.035 0.039 54,001,721
26th Jun 2025 (Thu) 0.0345 0.036 0.036 0.036 271,372,284
25th Jun 2025 (Wed) 0.03 0.0325 0.0325 0.0325 416,451,626
24th Jun 2025 (Tue) 0.03 0.03 0.0295 0.0295 46,012,871
23rd Jun 2025 (Mon) 0.028 0.03 0.028 0.03 20,495,920
20th Jun 2025 (Fri) 0.0295 0.028 0.028 0.028 127,053,023
19th Jun 2025 (Thu) 0.032 0.03 0.03 0.03 122,128,163
18th Jun 2025 (Wed) 0.032 0.0345 0.032 0.032 81,731,996
17th Jun 2025 (Tue) 0.03 0.03 0.03 0.03 217,805,373
16th Jun 2025 (Mon) 0.03 0.03 0.03 0.03 45,955,359
13th Jun 2025 (Fri) 0.0295 0.03 0.0295 0.03 142,428,210
12th Jun 2025 (Thu) 0.0305 0.0305 0.0295 0.0295 21,112,933
11th Jun 2025 (Wed) 0.0315 0.0305 0.03 0.0305 73,006,897
10th Jun 2025 (Tue) 0.0275 0.0315 0.0275 0.0315 139,487,486
9th Jun 2025 (Mon) 0.0275 0.0275 0.0275 0.0275 54,124,133
6th Jun 2025 (Fri) 0.026 0.0275 0.026 0.0275 124,236,523
5th Jun 2025 (Thu) 0.0255 0.026 0.0255 0.026 108,025,331
4th Jun 2025 (Wed) 0.024 0.0265 0.0245 0.0255 64,498,232
3rd Jun 2025 (Tue) 0.024 0.024 0.024 0.024 4,329,816
2nd Jun 2025 (Mon) 0.024 0.024 0.024 0.024 41,227,623
30th May 2025 (Fri) 0.024 0.024 0.024 0.024 8,004,814
29th May 2025 (Thu) 0.0235 0.024 0.0235 0.024 25,704,308
28th May 2025 (Wed) 0.0235 0.0215 0.0215 0.0215 61,560,301
27th May 2025 (Tue) 0.0235 0.0235 0.0235 0.0235 84,790,088
26th May 2025 (Mon) 0.025 0.025 0.025 0.025 0
23rd May 2025 (Fri) 0.023 0.0235 0.023 0.0235 25,018,384
22nd May 2025 (Thu) 0.024 0.024 0.023 0.023 6,721,406
21st May 2025 (Wed) 0.0245 0.0245 0.024 0.024 21,237,530
20th May 2025 (Tue) 0.025 0.025 0.0245 0.0245 7,672,091
19th May 2025 (Mon) 0.0265 0.0265 0.0245 0.025 27,660,068
FTSE 100 Latest
Value8,992.12
Change19.48