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
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
2nd Apr 2026 (Thu) 0.07 0.07 0.0675 0.0675 106,843,701
1st Apr 2026 (Wed) 0.0675 0.07 0.07 0.07 141,719,825
31st Mar 2026 (Tue) 0.075 0.075 0.0625 0.0675 648,112,995
30th Mar 2026 (Mon) 0.0725 0.085 0.08 0.085 181,009,329
27th Mar 2026 (Fri) 0.0825 0.073 0.073 0.073 86,803,958
26th Mar 2026 (Thu) 0.08 0.085 0.08 0.0825 23,790,269
25th Mar 2026 (Wed) 0.0875 0.0875 0.0775 0.08 82,808,545
24th Mar 2026 (Tue) 0.085 0.0875 0.085 0.0875 29,671,568
23rd Mar 2026 (Mon) 0.085 0.085 0.0775 0.085 88,671,569
20th Mar 2026 (Fri) 0.09 0.09 0.085 0.0875 24,922,893
19th Mar 2026 (Thu) 0.095 0.0925 0.085 0.085 143,678,362
18th Mar 2026 (Wed) 0.095 0.0925 0.09 0.0925 115,165,682
17th Mar 2026 (Tue) 0.095 0.095 0.095 0.095 23,985,350
16th Mar 2026 (Mon) 0.105 0.10 0.0925 0.095 238,984,400
13th Mar 2026 (Fri) 0.12 0.10 0.10 0.10 117,025,967
12th Mar 2026 (Thu) 0.12 0.12 0.12 0.12 64,447,493
11th Mar 2026 (Wed) 0.11 0.12 0.11 0.12 70,052,270
10th Mar 2026 (Tue) 0.11 0.105 0.105 0.105 59,460,668
9th Mar 2026 (Mon) 0.12 0.12 0.095 0.10 90,880,625
FTSE 100 Latest
Value10,276.95
Change-161.71