Bezant Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.026	0.027	0.026	0.026	0.026	21,452,442
2024-11-26	0.026	0.027	0.025	0.026	0.026	32,512,742
2024-11-25	0.030	0.031	0.025	0.026	0.026	248,543,747
2024-11-22	0.030	0.032	0.027	0.030	0.030	6,922,127
2024-11-21	0.029	0.032	0.027	0.030	0.030	15,855,739
2024-11-20	0.029	0.030	0.029	0.030	0.030	16,459,287
2024-11-19	0.029	0.030	0.027	0.029	0.029	34,410,296
2024-11-18	0.029	0.030	0.027	0.029	0.029	19,543,363
2024-11-15	0.029	0.030	0.027	0.029	0.029	27,531,212
2024-11-14	0.030	0.033	0.027	0.029	0.029	29,335,403
2024-11-13	0.030	0.032	0.029	0.031	0.031	30,767,582
2024-11-12	0.030	0.033	0.027	0.030	0.030	91,108,660
2024-11-11	0.030	0.033	0.029	0.030	0.030	23,088,873
2024-11-08	0.030	0.033	0.027	0.030	0.030	3,438,888
2024-11-07	0.030	0.032	0.030	0.030	0.030	6,000,000
2024-11-06	0.032	0.033	0.028	0.030	0.030	44,800,886
2024-11-05	0.033	0.035	0.030	0.032	0.032	43,398,654
2024-11-04	0.035	0.035	0.030	0.033	0.033	13,476,258
2024-11-01	0.035	0.037	0.032	0.035	0.035	17,049,122
2024-10-31	0.035	0.037	0.032	0.035	0.035	40,306,961
2024-10-30	0.035	0.037	0.033	0.035	0.035	45,448,169
2024-10-29	0.035	0.037	0.032	0.035	0.035	51,613,485
2024-10-28	0.035	0.037	0.033	0.035	0.035	14,568,135
2024-10-25	0.035	0.037	0.032	0.035	0.035	66,354,395
2024-10-24	0.033	0.037	0.031	0.035	0.035	54,410,538
2024-10-23	0.032	0.035	0.031	0.033	0.033	47,939,774
2024-10-22	0.032	0.033	0.031	0.032	0.032	10,403,668
2024-10-21	0.033	0.035	0.031	0.032	0.032	48,819,557
2024-10-18	0.033	0.035	0.030	0.033	0.033	136,795,789
2024-10-17	0.034	0.035	0.031	0.034	0.034	80,487,509
2024-10-16	0.033	0.043	0.030	0.034	0.034	460,006,191
2024-10-15	0.031	0.033	0.029	0.032	0.032	27,859,848
2024-10-14	0.030	0.032	0.028	0.031	0.031	12,345,535
2024-10-11	0.030	0.032	0.028	0.030	0.030	24,244,080
2024-10-10	0.030	0.032	0.028	0.030	0.030	21,195,446
2024-10-09	0.030	0.032	0.027	0.030	0.030	23,783,668
2024-10-08	0.032	0.034	0.028	0.030	0.030	34,934,328
2024-10-07	0.031	0.034	0.028	0.032	0.032	46,022,134
2024-10-04	0.025	0.035	0.022	0.031	0.031	231,069,867
2024-10-03	0.026	0.027	0.023	0.023	0.023	174,173,779
2024-10-02	0.024	0.028	0.022	0.026	0.026	81,413,638
2024-10-01	0.023	0.025	0.020	0.024	0.024	10,966,053
2024-09-30	0.025	0.027	0.021	0.023	0.023	5,062,146
2024-09-27	0.026	0.027	0.024	0.025	0.025	11,737,271
2024-09-26	0.027	0.030	0.024	0.026	0.026	63,595,982
2024-09-25	0.026	0.030	0.024	0.027	0.027	25,931,323
2024-09-24	0.026	0.026	0.026	0.026	0.026	0
2024-09-23	0.026	0.027	0.026	0.026	0.026	5,125,608
2024-09-20	0.026	0.027	0.025	0.026	0.026	17,606,480
2024-09-19	0.026	0.027	0.024	0.024	0.024	2,986,613
2024-09-18	0.026	0.027	0.024	0.026	0.026	6,952,075
2024-09-17	0.026	0.027	0.024	0.026	0.026	1,364,961
2024-09-16	0.026	0.027	0.024	0.026	0.026	14,436,820
2024-09-13	0.026	0.027	0.024	0.026	0.026	22,136,871
2024-09-12	0.026	0.027	0.024	0.026	0.026	51,386,426
2024-09-11	0.026	0.027	0.025	0.026	0.026	23,660,441
2024-09-10	0.026	0.027	0.025	0.026	0.026	16,315,925
2024-09-09	0.028	0.030	0.025	0.026	0.026	92,236,163
2024-09-06	0.028	0.030	0.025	0.028	0.028	15,523,365
2024-09-05	0.028	0.030	0.025	0.028	0.028	7,464,248

← NewerPage 9 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.