UK Markets closed

Bezant Resources plc (BZT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.3200-0.0100 (-3.03%)
At close: 5:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 May 20210.32000.32900.29000.30400.304033,444,220
12 May 20210.33000.33900.30000.32000.320053,532,065
11 May 20210.36000.37000.31000.33000.330045,739,885
10 May 20210.34000.38000.33000.36000.360045,948,407
07 May 20210.37500.38000.32000.34000.340076,553,549
06 May 20210.39500.41800.36000.37500.375060,967,398
05 May 20210.36000.43000.36000.39600.3960170,127,067
04 May 20210.32000.38000.30000.36500.3650160,548,468
30 Apr 20210.28500.34000.27000.32000.320096,106,698
29 Apr 20210.30500.32000.26000.28500.285094,953,886
28 Apr 20210.36500.40000.27000.32000.3200257,813,254
27 Apr 20210.27500.36900.27000.35200.3520287,797,836
26 Apr 20210.25000.30000.23100.27000.2700148,950,594
23 Apr 20210.22000.27000.21000.24700.2470146,152,869
22 Apr 20210.21500.23000.19000.20500.205024,440,112
21 Apr 20210.20500.22000.19200.21500.215016,390,717
20 Apr 20210.21000.22000.18200.20500.20507,315,458
19 Apr 20210.21500.22000.20000.21000.210028,039,050
16 Apr 20210.21500.22900.20400.21500.215012,528,159
15 Apr 20210.23500.25000.20000.21500.215017,739,442
14 Apr 20210.24500.26000.22000.23500.235026,077,392
13 Apr 20210.00250.00270.00230.00250.002518,342,110
12 Apr 20210.22500.26900.21300.24500.2450122,614,625
09 Apr 20210.22500.26000.18300.22500.225062,122,389
08 Apr 20210.21000.25900.18000.21000.210071,678,049
07 Apr 20210.21000.22900.19000.21000.21009,053,097
06 Apr 20210.20000.22900.18000.21000.210021,340,042
01 Apr 20210.21000.23000.18000.20000.200018,742,162
31 Mar 20210.21000.23000.19200.21000.210012,708,977
30 Mar 20210.21000.21400.19200.21000.21003,470,716
29 Mar 20210.19500.22900.18000.21000.210010,194,711
26 Mar 20210.20500.22900.18000.19500.19509,507,404
25 Mar 20210.20000.23000.18000.20500.205010,236,462
24 Mar 20210.21500.22300.19500.21500.21502,835,085
23 Mar 20210.22000.23500.20000.21500.215023,566,110
22 Mar 20210.23000.24000.20000.22000.22009,784,893
19 Mar 20210.23000.24000.21000.22500.22504,996,347
18 Mar 20210.21000.24000.20000.23000.230029,701,028
17 Mar 20210.20000.22000.18000.21000.210040,519,587
16 Mar 20210.20500.21900.19100.20500.205024,558,628
15 Mar 20210.21000.22000.19000.20500.205032,921,344
12 Mar 20210.21000.21800.19500.21000.21008,721,866
11 Mar 20210.21500.23000.19000.21000.210016,593,384
10 Mar 20210.21500.22000.20200.21500.21508,452,766
09 Mar 20210.22000.23000.19300.21500.215015,990,099
08 Mar 20210.22000.22800.20200.22000.22007,732,327
05 Mar 20210.22500.24000.20000.22000.220015,161,493
04 Mar 20210.21500.24000.20100.22500.225057,913,641
03 Mar 20210.22500.24000.20000.21500.215013,252,756
02 Mar 20210.22500.23900.20000.22500.225024,515,775
01 Mar 20210.23000.23900.21000.22500.22507,324,163
26 Feb 20210.21500.23800.20100.22500.225019,669,749
25 Feb 20210.21500.22900.20100.21500.215013,250,157
24 Feb 20210.22500.24000.20000.21500.215020,853,096
23 Feb 20210.22000.27000.21000.22500.225053,689,487
22 Feb 20210.24000.25000.20200.22000.220046,791,414
19 Feb 20210.22500.26000.21000.24000.240051,585,752
18 Feb 20210.22500.24000.21000.22500.225020,972,111
17 Feb 20210.22000.24200.21000.22500.225036,230,786
16 Feb 20210.23000.24000.20300.23000.230026,127,756
15 Feb 20210.24000.25000.22000.24000.240020,693,290
12 Feb 20210.25500.26000.22000.24000.240059,565,402
11 Feb 20210.23500.25000.21000.23200.232039,659,450
10 Feb 20210.24000.25000.22900.23500.235017,422,627
09 Feb 20210.24500.26000.23000.24000.240019,829,608
08 Feb 20210.24500.26000.23000.24500.245021,056,692
05 Feb 20210.24500.25400.23100.24500.245013,584,271
04 Feb 20210.24000.27000.22000.25000.250049,800,257
03 Feb 20210.24000.25000.22000.24000.240035,328,396
02 Feb 20210.25000.27400.23000.27000.270023,454,311
01 Feb 20210.23500.27000.23000.26000.260090,132,939
29 Jan 20210.24000.25000.20400.23500.235047,786,061
28 Jan 20210.21000.25000.20000.24000.240069,375,458
27 Jan 20210.21500.26000.21000.22500.225029,526,977
26 Jan 20210.22500.24000.21000.22500.225010,641,005
25 Jan 20210.24000.24000.21200.23000.230019,482,560
22 Jan 20210.24500.26000.22000.24000.240032,320,188
21 Jan 20210.25000.26400.23000.24500.245022,571,888
20 Jan 20210.25500.27000.24000.25000.250068,982,400
19 Jan 20210.23500.27000.22800.25500.255092,188,300
18 Jan 20210.24500.24000.21200.23500.2350102,123,594
15 Jan 20210.26000.26000.23000.26000.260062,863,049
14 Jan 20210.28500.30000.24100.26000.2600107,321,696
13 Jan 20210.25500.28000.25300.27000.270051,408,546
12 Jan 20210.25000.27800.23200.25500.255050,592,692
11 Jan 20210.25000.26000.24000.25000.250026,490,452
08 Jan 20210.25500.28200.24000.25000.250041,141,950
07 Jan 20210.27000.26000.23400.25500.255048,604,461
06 Jan 20210.26500.27500.25000.27000.270016,175,391
05 Jan 20210.26500.27500.24900.26500.265045,351,726
04 Jan 20210.25000.28000.24000.26500.265035,974,764
31 Dec 20200.24500.26300.23300.25000.25008,391,710
30 Dec 20200.24500.26500.22500.24600.246013,498,750
29 Dec 20200.25500.26000.22500.26000.260017,511,519
24 Dec 20200.24500.34000.23000.25500.255013,139,641
23 Dec 20200.25000.26400.24000.25000.25006,960,356
22 Dec 20200.25000.26000.23100.25000.250020,174,164
21 Dec 20200.24000.26000.22000.24000.240022,028,795
18 Dec 20200.24500.26000.22300.24000.240028,744,759
17 Dec 20200.25000.26000.23000.24500.245041,674,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...