Bezant Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.024	0.024	0.023	0.024	0.024	7,014,103
2025-02-21	0.024	0.024	0.023	0.024	0.024	4,786,908
2025-02-20	0.024	0.024	0.023	0.024	0.024	46,944,681
2025-02-19	0.025	0.025	0.023	0.024	0.024	74,500,700
2025-02-18	0.024	0.025	0.023	0.025	0.025	266,243,600
2025-02-17	0.024	0.028	0.023	0.024	0.024	446,952,532
2025-02-14	0.024	0.025	0.023	0.023	0.023	16,844,858
2025-02-13	0.024	0.025	0.023	0.024	0.024	35,378,199
2025-02-12	0.026	0.026	0.023	0.024	0.024	100,951,943
2025-02-11	0.023	0.025	0.022	0.024	0.024	54,807,609
2025-02-10	0.023	0.024	0.022	0.023	0.023	6,891,366
2025-02-07	0.023	0.024	0.022	0.024	0.024	7,660,735
2025-02-06	0.024	0.026	0.022	0.023	0.023	31,493,066
2025-02-05	0.024	0.025	0.022	0.024	0.024	25,745
2025-02-04	0.024	0.025	0.022	0.024	0.024	6,457,111
2025-02-03	0.024	0.025	0.023	0.024	0.024	5,008,400
2025-01-31	0.024	0.025	0.022	0.024	0.024	81,891,299
2025-01-30	0.024	0.025	0.022	0.024	0.024	16,725,653
2025-01-29	0.024	0.024	0.022	0.024	0.024	292,265
2025-01-28	0.024	0.025	0.022	0.024	0.024	7,916,581
2025-01-27	0.024	0.025	0.022	0.024	0.024	4,890,325
2025-01-24	0.024	0.025	0.022	0.025	0.025	12,412,161
2025-01-23	0.024	0.025	0.022	0.023	0.023	30,293,149
2025-01-22	0.024	0.025	0.022	0.024	0.024	6,627,981
2025-01-21	0.024	0.025	0.022	0.024	0.024	17,519,409
2025-01-20	0.024	0.024	0.024	0.024	0.024	9,834,291
2025-01-17	0.021	0.025	0.020	0.024	0.024	143,805,480
2025-01-16	0.022	0.023	0.020	0.021	0.021	23,706,586
2025-01-15	0.022	0.023	0.020	0.022	0.022	75,462,444
2025-01-14	0.022	0.022	0.020	0.022	0.022	223,883
2025-01-13	0.022	0.022	0.020	0.022	0.022	5,606,640
2025-01-10	0.022	0.023	0.020	0.022	0.022	7,769,884
2025-01-09	0.022	0.023	0.020	0.020	0.020	22,801,323
2025-01-08	0.022	0.022	0.021	0.022	0.022	45,415,711
2025-01-07	0.022	0.022	0.020	0.022	0.022	15,234,376
2025-01-06	0.022	0.023	0.020	0.022	0.022	7,356,678
2025-01-03	0.022	0.023	0.020	0.022	0.022	8,879,196
2025-01-02	0.022	0.023	0.020	0.022	0.022	13,457,830
2024-12-31	0.022	0.023	0.021	0.022	0.022	1,004,527
2024-12-30	0.022	0.023	0.020	0.022	0.022	24,042,839
2024-12-27	0.024	0.025	0.020	0.022	0.022	67,296,438
2024-12-24	0.024	0.025	0.023	0.024	0.024	3,882,293
2024-12-23	0.024	0.024	0.023	0.024	0.024	1,462,707
2024-12-20	0.024	0.025	0.022	0.024	0.024	27,839,493
2024-12-19	0.024	0.025	0.022	0.024	0.024	3,163,318
2024-12-18	0.023	0.025	0.022	0.024	0.024	22,916,992
2024-12-17	0.024	0.025	0.022	0.023	0.023	35,741,650
2024-12-16	0.024	0.024	0.022	0.024	0.024	6,822,359
2024-12-13	0.025	0.027	0.022	0.024	0.024	40,371,013
2024-12-12	0.025	0.027	0.023	0.025	0.025	4,477,547
2024-12-11	0.024	0.027	0.023	0.025	0.025	24,009,264
2024-12-10	0.025	0.026	0.022	0.024	0.024	34,544,113
2024-12-09	0.025	0.026	0.024	0.025	0.025	22,785,279
2024-12-06	0.026	0.027	0.025	0.025	0.025	44,721,302
2024-12-05	0.026	0.027	0.025	0.026	0.026	23,077,663
2024-12-04	0.026	0.027	0.025	0.026	0.026	41,596,365
2024-12-03	0.026	0.027	0.025	0.026	0.026	214,796,413
2024-12-02	0.026	0.027	0.025	0.026	0.026	30,555,150
2024-11-29	0.026	0.027	0.025	0.026	0.026	30,707,165
2024-11-28	0.026	0.027	0.025	0.026	0.026	24,588,915

← NewerPage 8 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.