0.14p-0.01 (-3.57%)22 Oct 2021, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bezant Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 20210.14p0.14p0.13p0.14p55,341,721
Oct 21, 20210.15p0.16p0.13p0.14p331,430,790
Oct 20, 20210.17p0.18p0.14p0.16p20,097,199
Oct 19, 20210.14p0.18p0.14p0.17p29,215,524
Oct 18, 20210.14p0.15p0.13p0.14p10,164,728
Oct 15, 20210.13p0.15p0.13p0.14p21,823,186
Oct 14, 20210.13p0.14p0.12p0.13p9,907,555
Oct 13, 20210.13p0.14p0.12p0.13p2,270,414
Oct 12, 20210.13p0.14p0.12p0.13p5,109,997
Oct 11, 20210.13p0.13p0.12p0.13p5,291,206
Oct 8, 20210.13p0.13p0.12p0.13p3,532,825
Oct 7, 20210.13p0.14p0.12p0.13p4,304,973
Oct 6, 20210.13p0.14p0.12p0.13p2,618,167
Oct 5, 20210.13p0.14p0.12p0.13p4,934,493
Oct 4, 20210.14p0.14p0.12p0.13p8,593,725
Oct 1, 20210.14p0.15p0.12p0.14p15,388,788
Sep 30, 20210.15p0.16p0.13p0.14p6,141,913
Sep 29, 20210.15p0.16p0.13p0.15p10,953,567
Sep 28, 20210.15p0.17p0.13p0.15p9,609,460
Sep 27, 20210.14p0.17p0.12p0.15p9,362,219
Sep 24, 20210.14p0.15p0.13p0.14p17,473,792
Sep 23, 20210.14p0.15p0.13p0.14p11,619,690
Sep 22, 20210.15p0.15p0.14p0.14p29,286,887
Sep 21, 20210.15p0.16p0.14p0.15p10,501,287
Sep 20, 20210.17p0.18p0.14p0.15p37,131,512
Sep 17, 20210.17p0.17p0.16p0.17p2,165,284
Sep 16, 20210.17p0.17p0.16p0.17p2,885,468
Sep 15, 20210.17p0.18p0.16p0.17p3,237,724
Sep 14, 20210.15p0.18p0.16p0.17p15,698,375
Sep 13, 20210.17p0.19p0.16p0.17p16,812,946
Sep 10, 20210.17p0.18p0.16p0.17p21,182,052
Sep 9, 20210.18p0.19p0.17p0.17p18,151,666
Sep 8, 20210.19p0.19p0.18p0.18p4,822,087
Sep 7, 20210.19p0.19p0.18p0.19p2,131,232
Sep 6, 20210.19p0.20p0.18p0.19p3,583,342
Sep 3, 20210.19p0.20p0.18p0.19p13,347,556
Sep 2, 20210.19p0.20p0.18p0.19p1,834,202
Sep 1, 20210.18p0.19p0.17p0.19p3,279,547
Aug 31, 20210.18p0.19p0.17p0.18p6,857,497
Aug 27, 20210.18p0.19p0.17p0.18p5,378,517
Aug 26, 20210.19p0.20p0.18p0.18p11,398,525
Aug 25, 20210.19p0.19p0.18p0.19p6,087,690
Aug 24, 20210.19p0.19p0.18p0.19p969,102
Aug 23, 20210.19p0.19p0.18p0.19p4,241,541
Aug 20, 20210.19p0.19p0.18p0.19p3,676,410
Aug 19, 20210.19p0.19p0.18p0.19p2,747,506
Aug 18, 20210.19p0.19p0.18p0.19p1,936,911
Aug 17, 20210.20p0.20p0.18p0.19p11,931,106
Aug 16, 20210.20p0.20p0.19p0.20p3,914,038
Aug 13, 20210.20p0.20p0.19p0.20p2,166,634
Showing 1 to 50 of 253