Bezant Resources Plc BZT
LSE · United Kingdom · Non-Energy Minerals
GBp 0.1600+0.02 (+16.36%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.15 | +11.23% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 132.16M |
| 2026-10-01 | GBp 0.14 | -6.76% | GBp 0.15 | GBp 0.15 | GBp 0.14 | 173.06M |
| 2026-09-30 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.15 | GBp 0.13 | 305.77M |
| 2026-09-29 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 93.24M |
| 2026-09-28 | GBp 0.15 | -7.50% | GBp 0.16 | GBp 0.17 | GBp 0.14 | 143.39M |
| 2026-09-25 | GBp 0.16 | -1.84% | GBp 0.16 | GBp 0.17 | GBp 0.15 | 78.96M |
| 2026-09-24 | GBp 0.16 | +1.88% | GBp 0.16 | GBp 0.17 | GBp 0.15 | 124.00M |
| 2026-09-23 | GBp 0.16 | 0.00% | GBp 0.16 | GBp 0.17 | GBp 0.15 | 56.33M |
| 2026-09-22 | GBp 0.16 | +3.23% | GBp 0.16 | GBp 0.17 | GBp 0.15 | 134.62M |
| 2026-09-21 | GBp 0.16 | +1.97% | GBp 0.16 | GBp 0.16 | GBp 0.14 | 118.65M |
| 2026-09-18 | GBp 0.15 | -7.88% | GBp 0.17 | GBp 0.17 | GBp 0.15 | 148.65M |
| 2026-09-17 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 138.57M |
| 2026-09-16 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.18 | GBp 0.16 | 136.66M |
| 2026-09-15 | GBp 0.17 | -2.94% | GBp 0.17 | GBp 0.18 | GBp 0.16 | 92.94M |
| 2026-09-14 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.19 | GBp 0.16 | 110.91M |
| 2026-09-11 | GBp 0.17 | -6.59% | GBp 0.17 | GBp 0.18 | GBp 0.16 | 128.69M |
| 2026-09-10 | GBp 0.18 | +1.11% | GBp 0.17 | GBp 0.19 | GBp 0.17 | 224.12M |
| 2026-09-09 | GBp 0.18 | +8.43% | GBp 0.17 | GBp 0.19 | GBp 0.16 | 273.67M |
| 2026-09-08 | GBp 0.17 | +8.50% | GBp 0.15 | GBp 0.17 | GBp 0.14 | 161.98M |
| 2026-09-07 | GBp 0.15 | +0.66% | GBp 0.16 | GBp 0.17 | GBp 0.14 | 216.54M |
| 2026-09-04 | GBp 0.15 | -0.65% | GBp 0.16 | GBp 0.17 | GBp 0.15 | 249.58M |
| 2026-09-03 | GBp 0.15 | +2.00% | GBp 0.16 | GBp 0.17 | GBp 0.14 | 136.11M |
| 2026-09-02 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.17 | GBp 0.14 | 242.08M |
| 2026-09-01 | GBp 0.15 | +7.14% | GBp 0.14 | GBp 0.16 | GBp 0.13 | 259.71M |
| 2026-08-28 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 65.59M |
| 2026-08-27 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 353.74M |
| 2026-08-26 | GBp 0.14 | +0.72% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 97.15M |
| 2026-08-25 | GBp 0.14 | -0.71% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 133.05M |
| 2026-08-24 | GBp 0.14 | -3.45% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 49.49M |
| 2026-08-21 | GBp 0.14 | +5.07% | GBp 0.14 | GBp 0.16 | GBp 0.13 | 124.35M |
| 2026-08-20 | GBp 0.14 | -4.83% | GBp 0.14 | GBp 0.16 | GBp 0.12 | 546.15M |
| 2026-08-19 | GBp 0.14 | -6.45% | GBp 0.16 | GBp 0.16 | GBp 0.09 | 193 |
| 2026-08-18 | GBp 0.16 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 124.46M |
| 2026-08-17 | GBp 0.16 | +3.33% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 121.03M |
| 2026-08-14 | GBp 0.15 | +7.14% | GBp 0.14 | GBp 0.16 | GBp 0.13 | 153.38M |
| 2026-08-13 | GBp 0.14 | -1.41% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 114.96M |
| 2026-08-12 | GBp 0.14 | +9.23% | GBp 0.13 | GBp 0.15 | GBp 0.12 | 281.17M |
| 2026-08-11 | GBp 0.13 | +8.33% | GBp 0.12 | GBp 0.14 | GBp 0.11 | 142.98M |
| 2026-08-10 | GBp 0.12 | +4.35% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 123.59M |
| 2026-08-07 | GBp 0.12 | -2.54% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 153.93M |
| 2026-08-06 | GBp 0.12 | -1.67% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 188.55M |
| 2026-08-05 | GBp 0.12 | -2.44% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 157.33M |
| 2026-08-04 | GBp 0.12 | +2.50% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 106.82M |
| 2026-08-03 | GBp 0.12 | -7.69% | GBp 0.13 | GBp 0.14 | GBp 0.11 | 311.24M |
| 2026-07-31 | GBp 0.13 | -3.70% | GBp 0.14 | GBp 0.14 | GBp 0.12 | 63.31M |
| 2026-07-30 | GBp 0.14 | +3.85% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 44.10M |
| 2026-07-29 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 86.91M |
| 2026-07-28 | GBp 0.13 | -7.14% | GBp 0.13 | GBp 0.14 | GBp 0.13 | 42.19M |
| 2026-07-27 | GBp 0.14 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 30.19M |
| 2026-07-24 | GBp 0.14 | +0.72% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 25.01M |
| 2026-07-23 | GBp 0.14 | +6.92% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 57.16M |
| 2026-07-22 | GBp 0.13 | -7.14% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 89.04M |
| 2026-07-21 | GBp 0.14 | +6.87% | GBp 0.14 | GBp 0.14 | GBp 0.12 | 38.66M |
| 2026-07-20 | GBp 0.13 | -5.76% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 32.38M |
| 2026-07-17 | GBp 0.14 | -1.42% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 39.99M |
| 2026-07-16 | GBp 0.14 | +0.71% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 47.14M |
| 2026-07-15 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 130.74M |
| 2026-07-14 | GBp 0.14 | +1.45% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 36.79M |
| 2026-07-13 | GBp 0.14 | -3.50% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 63.66M |
| 2026-07-10 | GBp 0.14 | +7.52% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 93.49M |
| 2026-07-09 | GBp 0.13 | +6.40% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 81.83M |
| 2026-07-08 | GBp 0.13 | -7.41% | GBp 0.14 | GBp 0.14 | GBp 0.12 | 115.53M |
| 2026-07-07 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 33.60M |
| 2026-07-06 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 90.78M |
| 2026-07-03 | GBp 0.14 | -4.93% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 39.44M |
| 2026-07-02 | GBp 0.14 | +1.43% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 144.65M |
| 2026-07-01 | GBp 0.14 | -3.45% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 49.26M |
| 2026-06-30 | GBp 0.14 | -3.33% | GBp 0.15 | GBp 0.16 | GBp 0.13 | 70.19M |
| 2026-06-29 | GBp 0.15 | +6.38% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 27.06M |
| 2026-06-26 | GBp 0.14 | -6.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 132.20M |
| 2026-06-25 | GBp 0.15 | 0.00% | GBp 0.14 | GBp 0.16 | GBp 0.14 | 86.56M |
| 2026-06-24 | GBp 0.15 | +11.11% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 342.63M |
| 2026-06-23 | GBp 0.14 | -3.57% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 196.82M |
| 2026-06-22 | GBp 0.14 | -6.67% | GBp 0.15 | GBp 0.16 | GBp 0.13 | 295.94M |
| 2026-06-19 | GBp 0.15 | +7.14% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 286.37M |
| 2026-06-18 | GBp 0.14 | -8.50% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 131.99M |
| 2026-06-17 | GBp 0.15 | -1.92% | GBp 0.16 | GBp 0.18 | GBp 0.15 | 856.77M |
| 2026-06-16 | GBp 0.16 | +13.87% | GBp 0.13 | GBp 0.17 | GBp 0.12 | 923.25M |
| 2026-06-15 | GBp 0.14 | +10.48% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 195.77M |
| 2026-06-12 | GBp 0.12 | +3.33% | GBp 0.12 | GBp 0.14 | GBp 0.11 | 318.00M |
| 2026-06-11 | GBp 0.12 | -4.00% | GBp 0.14 | GBp 0.16 | GBp 0.11 | 533.35M |
| 2026-06-10 | GBp 0.13 | +4.17% | GBp 0.12 | GBp 0.13 | GBp 0.10 | 227.02M |
| 2026-06-09 | GBp 0.12 | +1.69% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 266.40M |
| 2026-06-08 | GBp 0.12 | +14.56% | GBp 0.10 | GBp 0.13 | GBp 0.09 | 511.63M |
| 2026-06-05 | GBp 0.10 | +8.42% | GBp 0.09 | GBp 0.11 | GBp 0.09 | 136.60M |
| 2026-06-04 | GBp 0.09 | -7.77% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 68.25M |
| 2026-06-03 | GBp 0.10 | +8.42% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 31.87M |
| 2026-06-02 | GBp 0.09 | -12.04% | GBp 0.11 | GBp 0.12 | GBp 0.09 | 150.39M |
| 2026-06-01 | GBp 0.11 | +4.85% | GBp 0.10 | GBp 0.12 | GBp 0.09 | 172.83M |
| 2026-05-29 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 126.05M |