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
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
16th May 2025 (Fri) 0.0265 0.0265 0.0265 0.0265 7,154,338
15th May 2025 (Thu) 0.0265 0.0265 0.0265 0.0265 1,263,256
14th May 2025 (Wed) 0.0265 0.0265 0.0265 0.0265 128,377,476
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
FTSE 100 Latest
Value8,735.60
Change16.85