0.21p+0.00 (+0.00%)04 Aug 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
Aug 4, 20210.21p0.22p0.19p0.21p14,619,589
Aug 3, 20210.21p0.21p0.21p0.21p2,928,433
Aug 2, 20210.21p0.22p0.19p0.21p4,864,652
Jul 30, 20210.21p0.22p0.19p0.21p3,737,512
Jul 29, 20210.21p0.22p0.19p0.21p7,858,080
Jul 28, 20210.21p0.21p0.19p0.21p3,467,428
Jul 27, 20210.21p0.23p0.19p0.21p14,308,233
Jul 26, 20210.21p0.23p0.20p0.21p15,628,200
Jul 23, 20210.20p0.22p0.20p0.20p9,831,670
Jul 22, 20210.18p0.23p0.18p0.20p35,476,142
Jul 21, 20210.18p0.19p0.18p0.18p8,178,636
Jul 20, 20210.17p0.19p0.16p0.18p21,593,484
Jul 19, 20210.20p0.21p0.17p0.17p23,395,816
Jul 16, 20210.21p0.22p0.19p0.20p10,493,053
Jul 15, 20210.21p0.22p0.20p0.22p5,043,829
Jul 14, 20210.22p0.23p0.20p0.21p10,482,110
Jul 13, 20210.22p0.23p0.21p0.22p2,909,456
Jul 12, 20210.22p0.23p0.21p0.22p2,203,296
Jul 9, 20210.21p0.23p0.20p0.22p3,942,023
Jul 8, 20210.22p0.23p0.20p0.21p13,146,895
Jul 7, 20210.22p0.23p0.20p0.22p40,669,178
Jul 6, 20210.22p0.23p0.21p0.22p21,450,446
Jul 5, 20210.22p0.23p0.21p0.22p12,999,079
Jul 2, 20210.22p0.22p0.21p0.22p15,885,709
Jul 1, 20210.22p0.23p0.22p0.22p8,161,721
Jun 30, 20210.22p0.23p0.22p0.22p5,730,596
Jun 29, 20210.22p0.25p0.21p0.22p10,722,339
Jun 28, 20210.23p0.24p0.21p0.24p24,455,363
Jun 25, 20210.23p0.25p0.21p0.23p17,348,886
Jun 24, 20210.23p0.25p0.22p0.23p16,359,583
Jun 23, 20210.23p0.23p0.22p0.23p13,254,661
Jun 22, 20210.23p0.24p0.22p0.23p16,204,083
Jun 21, 20210.24p0.27p0.23p0.23p29,271,082
Jun 18, 20210.28p0.28p0.23p0.25p35,941,287
Jun 17, 20210.28p0.27p0.26p0.28p4,574,688
Jun 16, 20210.28p0.28p0.26p0.28p7,147,852
Jun 15, 20210.29p0.30p0.26p0.28p7,962,717
Jun 14, 20210.29p0.30p0.26p0.29p19,636,592
Jun 11, 20210.30p0.32p0.27p0.29p3,005,619
Jun 10, 20210.30p0.30p0.27p0.29p11,765,803
Jun 9, 20210.29p0.32p0.28p0.30p11,597,505
Jun 8, 20210.29p0.29p0.28p0.29p8,075,485
Jun 7, 20210.29p0.31p0.28p0.29p19,794,078
Jun 4, 20210.29p0.31p0.28p0.31p8,602,387
Jun 3, 20210.30p0.31p0.28p0.29p3,248,713
Jun 2, 20210.30p0.31p0.28p0.30p29,348,900
Jun 1, 20210.30p0.33p0.28p0.30p28,497,607
May 28, 20210.28p0.31p0.26p0.30p40,946,234
May 27, 20210.28p0.29p0.27p0.28p14,666,258
May 26, 20210.28p0.29p0.28p0.28p15,141,950
Showing 1 to 50 of 253