1. Share Prices

  2. Bezant Resources PLC (BZT)

0.09p-0.01 (-14.00%)05 Nov 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bezant Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.10p0.11p0.08p0.10p78,121,810
Nov 3, 20250.10p0.11p0.09p0.10p110,201,625
Oct 31, 20250.10p0.14p0.09p0.10p349,081,629
Oct 30, 20250.11p0.12p0.09p0.11p97,530,809
Oct 29, 20250.10p0.11p0.09p0.10p135,275,609
Oct 28, 20250.11p0.12p0.09p0.10p88,175,733
Oct 27, 20250.10p0.12p0.08p0.11p245,547,124
Oct 24, 20250.09p0.10p0.09p0.10p99,533,982
Oct 23, 20250.09p0.10p0.09p0.09p27,110,840
Oct 22, 20250.09p0.10p0.08p0.09p57,265,191
Oct 21, 20250.10p0.11p0.09p0.09p69,727,420
Oct 20, 20250.08p0.10p0.07p0.10p234,539,055
Oct 17, 20250.09p0.09p0.07p0.08p151,133,381
Oct 16, 20250.09p0.09p0.08p0.09p82,203,190
Oct 15, 20250.09p0.10p0.08p0.09p46,467,121
Oct 14, 20250.09p0.10p0.07p0.09p196,952,883
Oct 13, 20250.10p0.11p0.08p0.09p224,073,229
Oct 10, 20250.10p0.11p0.09p0.11p109,530,399
Oct 9, 20250.09p0.11p0.09p0.10p138,965,954
Oct 8, 20250.10p0.12p0.09p0.09p299,028,478
Oct 7, 20250.09p0.12p0.08p0.11p468,742,797
Oct 6, 20250.07p0.09p0.07p0.09p197,519,769
Oct 3, 20250.07p0.09p0.07p0.08p314,808,173
Oct 2, 20250.05p0.07p0.05p0.07p406,645,702
Oct 1, 20250.05p0.06p0.05p0.06p93,986,448
Sep 30, 20250.06p0.06p0.05p0.05p235,405,192
Sep 29, 20250.05p0.06p0.05p0.05p125,721,723
Sep 26, 20250.05p0.06p0.05p0.05p10,367,580
Sep 25, 20250.05p0.06p0.05p0.05p16,439,330
Sep 24, 20250.05p0.06p0.05p0.05p4,200,932
Sep 23, 20250.05p0.06p0.05p0.05p15,284,479
Sep 22, 20250.05p0.06p0.05p0.05p32,930,250
Sep 19, 20250.05p0.06p0.05p0.05p49,291,703
Sep 18, 20250.05p0.06p0.05p0.05p84,590,365
Sep 17, 20250.05p0.06p0.05p0.05p17,614,932
Sep 16, 20250.05p0.06p0.05p0.05p4,877,236
Sep 15, 20250.05p0.06p0.05p0.05p42,872,017
Sep 12, 20250.05p0.06p0.05p0.05p36,094,424
Sep 11, 20250.05p0.06p0.05p0.05p37,533,214
Sep 10, 20250.05p0.06p0.05p0.05p9,201,780
Sep 9, 20250.06p0.06p0.05p0.05p114,114,458
Sep 8, 20250.05p0.06p0.05p0.06p184,167,552
Sep 5, 20250.05p0.05p0.04p0.05p19,219,215
Sep 4, 20250.05p0.05p0.04p0.05p9,461,207
Sep 3, 20250.05p0.05p0.04p0.05p170,820,218
Sep 2, 20250.05p0.06p0.05p0.05p20,098,048
Sep 1, 20250.05p0.06p0.05p0.05p40,513,369
Aug 29, 20250.05p0.05p0.05p0.05p55,941,317
Aug 28, 20250.05p0.06p0.05p0.05p33,336,569
Aug 27, 20250.05p0.06p0.05p0.05p82,889,951
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC367.4017.46
Bluefield Solar Income Fund Limited77.307.06
Aston Martin Lagonda Global Holdings PLC61.855.91
Trainline PLC268.205.42
Goodwin PLC23,800.004.85
Lancashire Holdings Limited676.004.64

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC623.00-2.50
Avon Technologies PLC1,874.00-2.50