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 Resources PLC (BZT) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Jun 2026 (Tue) 0.1075 0.105 0.0948 0.0948 150,392,528
1st Jun 2026 (Mon) 0.1025 0.1075 0.0975 0.1075 172,831,180
29th May 2026 (Fri) 0.1025 0.1025 0.1025 0.1025 126,047,624
28th May 2026 (Thu) 0.1025 0.11 0.103 0.103 119,733,425
27th May 2026 (Wed) 0.095 0.11 0.10 0.11 428,091,885
26th May 2026 (Tue) 0.0825 0.105 0.0825 0.095 501,281,565
25th May 2026 (Mon) 0.0825 0.0825 0.0825 0.0825 0
22nd May 2026 (Fri) 0.0825 0.0825 0.0825 0.0825 68,431,775
21st May 2026 (Thu) 0.085 0.085 0.0825 0.0825 214,558,215
20th May 2026 (Wed) 0.08 0.0875 0.08 0.085 298,036,753
19th May 2026 (Tue) 0.08 0.08 0.0775 0.08 149,693,477
18th May 2026 (Mon) 0.075 0.08 0.075 0.08 143,584,999
15th May 2026 (Fri) 0.075 0.075 0.075 0.075 63,356,611
14th May 2026 (Thu) 0.075 0.075 0.075 0.075 38,462,425
13th May 2026 (Wed) 0.075 0.0808 0.075 0.075 53,620,305
12th May 2026 (Tue) 0.0725 0.075 0.0725 0.075 122,082,482
11th May 2026 (Mon) 0.075 0.075 0.0725 0.0725 49,914,104
8th May 2026 (Fri) 0.075 0.075 0.075 0.075 216,546,180
7th May 2026 (Thu) 0.075 0.075 0.075 0.075 68,082,074
6th May 2026 (Wed) 0.0725 0.075 0.07 0.075 269,511,304
5th May 2026 (Tue) 0.075 0.075 0.0725 0.0725 79,055,001
4th May 2026 (Mon) 0.079 0.079 0.079 0.079 0
1st May 2026 (Fri) 0.075 0.079 0.079 0.079 21,924,384
30th Apr 2026 (Thu) 0.075 0.075 0.075 0.075 53,363,580
29th Apr 2026 (Wed) 0.075 0.077 0.075 0.075 62,195,144
28th Apr 2026 (Tue) 0.08 0.08 0.077 0.077 108,368,223
27th Apr 2026 (Mon) 0.085 0.09 0.08 0.08 35,215,657
24th Apr 2026 (Fri) 0.085 0.085 0.083 0.085 20,310,341
23rd Apr 2026 (Thu) 0.085 0.085 0.085 0.085 28,779,606
22nd Apr 2026 (Wed) 0.085 0.085 0.084 0.085 44,063,947
21st Apr 2026 (Tue) 0.085 0.086 0.086 0.086 77,332,867
20th Apr 2026 (Mon) 0.0875 0.0875 0.085 0.085 64,004,433
17th Apr 2026 (Fri) 0.0875 0.086 0.086 0.086 180,137,878
16th Apr 2026 (Thu) 0.09 0.09 0.0875 0.0875 82,614,702
15th Apr 2026 (Wed) 0.085 0.09 0.09 0.09 235,628,767
14th Apr 2026 (Tue) 0.0875 0.0868 0.0868 0.0868 132,346,677
13th Apr 2026 (Mon) 0.0825 0.0925 0.0825 0.0875 315,711,598
10th Apr 2026 (Fri) 0.08 0.0825 0.0775 0.0825 195,016,231
9th Apr 2026 (Thu) 0.08 0.08 0.08 0.08 195,509,726
8th Apr 2026 (Wed) 0.075 0.08 0.075 0.08 361,710,917
7th Apr 2026 (Tue) 0.0675 0.07 0.0675 0.0675 237,658,984
6th Apr 2026 (Mon) 0.0675 0.0675 0.0675 0.0675 0
3rd Apr 2026 (Fri) 0.0675 0.0675 0.0675 0.0675 0
FTSE 100 Latest
Value10,335.95
Change-37.56