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
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
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
FTSE 100 Latest
Value8,811.04
Change9.75