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
22nd Oct 2026 (Thu) 0.125 0.122 0.12 0.122 207,280,730
21st Oct 2026 (Wed) 0.125 0.13 0.125 0.13 100,979,009
20th Oct 2026 (Tue) 0.13 0.132 0.127 0.127 43,875,992
19th Oct 2026 (Mon) 0.13 0.13 0.13 0.13 53,652,808
16th Oct 2026 (Fri) 0.13 0.13 0.125 0.125 52,521,938
15th Oct 2026 (Thu) 0.13 0.13 0.125 0.13 116,244,089
14th Oct 2026 (Wed) 0.1325 0.135 0.132 0.132 121,874,826
13th Oct 2026 (Tue) 0.13 0.1325 0.125 0.1305 503,074,264
12th Oct 2026 (Mon) 0.14 0.145 0.14 0.1425 168,186,294
9th Oct 2026 (Fri) 0.155 0.156 0.125 0.14 553,164,797
8th Oct 2026 (Thu) 0.155 0.155 0.155 0.155 54,147,021
7th Oct 2026 (Wed) 0.16 0.155 0.152 0.152 153,136,668
6th Oct 2026 (Tue) 0.16 0.16 0.16 0.16 224,929,292
5th Oct 2026 (Mon) 0.155 0.17 0.17 0.17 238,811,336
2nd Oct 2026 (Fri) 0.15 0.155 0.155 0.155 497,560,483
1st Oct 2026 (Thu) 0.1475 0.1525 0.1375 0.1375 173,056,072
30th Sep 2026 (Wed) 0.15 0.15 0.135 0.1475 305,772,972
29th Sep 2026 (Tue) 0.1475 0.1475 0.1475 0.1475 93,238,719
28th Sep 2026 (Mon) 0.16 0.16 0.145 0.1475 143,391,323
25th Sep 2026 (Fri) 0.16 0.16 0.155 0.16 78,962,807
24th Sep 2026 (Thu) 0.16 0.163 0.163 0.163 124,000,172
23rd Sep 2026 (Wed) 0.16 0.16 0.16 0.16 56,329,633
22nd Sep 2026 (Tue) 0.155 0.16 0.155 0.16 134,623,881
21st Sep 2026 (Mon) 0.155 0.155 0.15 0.155 118,654,262
18th Sep 2026 (Fri) 0.165 0.17 0.152 0.152 148,646,668
17th Sep 2026 (Thu) 0.165 0.165 0.1625 0.165 138,565,732
16th Sep 2026 (Wed) 0.165 0.17 0.165 0.165 136,661,432
15th Sep 2026 (Tue) 0.17 0.17 0.165 0.165 92,940,746
14th Sep 2026 (Mon) 0.17 0.175 0.165 0.17 110,910,837
11th Sep 2026 (Fri) 0.1645 0.17 0.1645 0.17 128,690,559
10th Sep 2026 (Thu) 0.17 0.182 0.175 0.182 224,121,343
9th Sep 2026 (Wed) 0.17 0.18 0.1675 0.18 273,665,683
8th Sep 2026 (Tue) 0.1525 0.166 0.166 0.166 161,979,727
7th Sep 2026 (Mon) 0.16 0.165 0.145 0.1525 216,542,964
4th Sep 2026 (Fri) 0.153 0.16 0.152 0.152 249,583,435
3rd Sep 2026 (Thu) 0.155 0.1525 0.15 0.1525 136,109,799
2nd Sep 2026 (Wed) 0.15 0.16 0.15 0.15 242,081,739
1st Sep 2026 (Tue) 0.14 0.15 0.147 0.15 259,709,900
31st Aug 2026 (Mon) 0.14 0.14 0.14 0.14 0
28th Aug 2026 (Fri) 0.14 0.14 0.14 0.14 65,586,465
27th Aug 2026 (Thu) 0.14 0.14 0.14 0.14 353,735,223
26th Aug 2026 (Wed) 0.14 0.14 0.135 0.14 97,152,204
25th Aug 2026 (Tue) 0.14 0.1405 0.139 0.139 133,052,714
24th Aug 2026 (Mon) 0.145 0.14 0.14 0.14 49,488,395
FTSE 100 Latest
Value10,660.93
Change-64.10