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
13th Jul 2026 (Mon) 0.1425 0.1485 0.138 0.138 63,661,250
10th Jul 2026 (Fri) 0.135 0.1425 0.135 0.1425 93,488,084
9th Jul 2026 (Thu) 0.125 0.133 0.133 0.133 81,830,221
8th Jul 2026 (Wed) 0.135 0.13 0.125 0.125 115,528,047
7th Jul 2026 (Tue) 0.14 0.14 0.135 0.135 33,604,814
6th Jul 2026 (Mon) 0.135 0.135 0.135 0.135 90,783,260
3rd Jul 2026 (Fri) 0.135 0.135 0.135 0.135 39,437,628
2nd Jul 2026 (Thu) 0.14 0.1415 0.135 0.1415 144,652,899
1st Jul 2026 (Wed) 0.14 0.15 0.14 0.14 49,258,500
30th Jun 2026 (Tue) 0.15 0.145 0.145 0.145 70,190,663
29th Jun 2026 (Mon) 0.15 0.15 0.15 0.15 27,055,866
26th Jun 2026 (Fri) 0.15 0.1405 0.1405 0.1405 132,202,360
25th Jun 2026 (Thu) 0.145 0.15 0.145 0.15 86,556,712
24th Jun 2026 (Wed) 0.14 0.15 0.135 0.15 342,627,975
23rd Jun 2026 (Tue) 0.135 0.14 0.135 0.135 196,815,164
22nd Jun 2026 (Mon) 0.15 0.14 0.135 0.14 295,943,963
19th Jun 2026 (Fri) 0.1475 0.15 0.14 0.15 286,374,379
18th Jun 2026 (Thu) 0.156 0.156 0.14 0.14 131,989,589
17th Jun 2026 (Wed) 0.16 0.163 0.1525 0.1525 856,769,797
16th Jun 2026 (Tue) 0.13 0.156 0.145 0.156 923,250,105
15th Jun 2026 (Mon) 0.127 0.137 0.125 0.137 195,765,008
12th Jun 2026 (Fri) 0.12 0.13 0.115 0.124 318,000,675
11th Jun 2026 (Thu) 0.14 0.1295 0.12 0.12 533,348,821
10th Jun 2026 (Wed) 0.12 0.125 0.11 0.125 227,017,217
9th Jun 2026 (Tue) 0.1175 0.12 0.1175 0.12 266,399,066
8th Jun 2026 (Mon) 0.10 0.125 0.095 0.1175 511,625,186
5th Jun 2026 (Fri) 0.095 0.1025 0.095 0.1025 136,596,090
4th Jun 2026 (Thu) 0.1025 0.10 0.095 0.095 68,247,170
3rd Jun 2026 (Wed) 0.1025 0.104 0.1025 0.1025 31,867,883
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
FTSE 100 Latest
Value10,498.29
Change1.00