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
23rd Jan 2026 (Fri) 0.10 0.10 0.0975 0.0975 81,595,535
22nd Jan 2026 (Thu) 0.1025 0.1025 0.0975 0.10 29,174,750
21st Jan 2026 (Wed) 0.10 0.1025 0.0975 0.1025 95,205,833
20th Jan 2026 (Tue) 0.105 0.101 0.095 0.10 93,497,396
19th Jan 2026 (Mon) 0.105 0.105 0.105 0.105 92,620,276
16th Jan 2026 (Fri) 0.105 0.105 0.1025 0.105 73,613,818
15th Jan 2026 (Thu) 0.1125 0.1125 0.105 0.105 59,200,848
14th Jan 2026 (Wed) 0.1125 0.1125 0.105 0.1125 100,003,760
13th Jan 2026 (Tue) 0.105 0.115 0.1125 0.115 193,629,304
12th Jan 2026 (Mon) 0.0975 0.105 0.10 0.105 398,732,205
9th Jan 2026 (Fri) 0.104 0.104 0.0975 0.0975 143,373,662
8th Jan 2026 (Thu) 0.12 0.12 0.102 0.102 419,122,590
7th Jan 2026 (Wed) 0.13 0.126 0.12 0.12 113,397,408
6th Jan 2026 (Tue) 0.13 0.14 0.125 0.13 298,084,119
5th Jan 2026 (Mon) 0.11 0.127 0.11 0.127 180,793,602
2nd Jan 2026 (Fri) 0.115 0.115 0.11 0.11 118,118,668
1st Jan 2026 (Thu) 0.115 0.115 0.115 0.115 0
31st Dec 2025 (Wed) 0.11 0.12 0.1015 0.115 182,382,341
30th Dec 2025 (Tue) 0.09 0.107 0.09 0.107 304,533,659
29th Dec 2025 (Mon) 0.08 0.095 0.087 0.09 256,728,401
26th Dec 2025 (Fri) 0.08 0.08 0.08 0.08 0
25th Dec 2025 (Thu) 0.08 0.08 0.08 0.08 0
24th Dec 2025 (Wed) 0.075 0.08 0.075 0.08 44,062,658
23rd Dec 2025 (Tue) 0.07375 0.075 0.07375 0.07375 93,134,367
22nd Dec 2025 (Mon) 0.07375 0.0775 0.0715 0.07375 61,748,307
19th Dec 2025 (Fri) 0.075 0.075 0.07375 0.07375 32,996,863
18th Dec 2025 (Thu) 0.0775 0.0775 0.075 0.075 51,511,526
17th Dec 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 37,964,794
16th Dec 2025 (Tue) 0.075 0.075 0.075 0.075 14,141,046
15th Dec 2025 (Mon) 0.075 0.075 0.075 0.075 29,321,314
12th Dec 2025 (Fri) 0.075 0.0755 0.0725 0.075 74,260,643
11th Dec 2025 (Thu) 0.075 0.075 0.075 0.075 23,896,361
10th Dec 2025 (Wed) 0.0775 0.0775 0.075 0.075 21,078,773
9th Dec 2025 (Tue) 0.0825 0.085 0.085 0.085 108,767,643
8th Dec 2025 (Mon) 0.08 0.0825 0.08 0.0825 96,690,122
5th Dec 2025 (Fri) 0.075 0.085 0.085 0.085 61,557,809
4th Dec 2025 (Thu) 0.08 0.08 0.0725 0.075 81,580,229
3rd Dec 2025 (Wed) 0.079 0.085 0.079 0.08 22,004,212
2nd Dec 2025 (Tue) 0.08 0.08 0.079 0.08 17,145,309
1st Dec 2025 (Mon) 0.07 0.08 0.07 0.08 6,179,926
28th Nov 2025 (Fri) 0.07 0.07 0.07 0.07 17,727,241
27th Nov 2025 (Thu) 0.07 0.07 0.07 0.07 2,239,967
26th Nov 2025 (Wed) 0.07 0.0725 0.07 0.07 111,487,769
25th Nov 2025 (Tue) 0.0725 0.073 0.073 0.073 9,080,994
FTSE 100 Latest
Value10,143.44
Change-6.61