Bezant Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.028	0.030	0.025	0.028	0.028	19,385,653
2024-09-03	0.030	0.032	0.027	0.029	0.029	46,024,316
2024-09-02	0.030	0.032	0.027	0.030	0.030	24,494,455
2024-08-30	0.030	0.033	0.028	0.030	0.030	21,912,961
2024-08-29	0.030	0.032	0.028	0.030	0.030	33,139,806
2024-08-28	0.032	0.032	0.028	0.030	0.030	37,401,385
2024-08-27	0.031	0.032	0.030	0.031	0.031	63,257,243
2024-08-23	0.031	0.033	0.028	0.030	0.030	23,739,359
2024-08-22	0.029	0.033	0.028	0.031	0.031	10,627,916
2024-08-21	0.030	0.030	0.028	0.029	0.029	85,966,438
2024-08-20	0.032	0.033	0.028	0.030	0.030	115,508,766
2024-08-19	0.029	0.034	0.028	0.032	0.032	134,624,560
2024-08-16	0.028	0.030	0.027	0.029	0.029	191,294,484
2024-08-15	0.029	0.030	0.027	0.028	0.028	67,138,260
2024-08-14	0.030	0.030	0.025	0.029	0.029	70,020,821
2024-08-13	0.026	0.031	0.025	0.030	0.030	142,864,460
2024-08-12	0.026	0.028	0.023	0.027	0.027	111,268,502
2024-08-09	0.026	0.027	0.024	0.026	0.026	30,296,171
2024-08-08	0.026	0.028	0.023	0.026	0.026	46,831,958
2024-08-07	0.028	0.028	0.025	0.026	0.026	43,263,558
2024-08-06	0.024	0.028	0.022	0.027	0.027	194,135,510
2024-08-05	0.024	0.025	0.022	0.024	0.024	115,210,709
2024-08-02	0.023	0.025	0.021	0.021	0.021	28,922,711
2024-08-01	0.023	0.024	0.022	0.023	0.023	23,369,953
2024-07-31	0.023	0.023	0.022	0.022	0.022	12,476,875
2024-07-30	0.024	0.024	0.022	0.023	0.023	18,339,717
2024-07-29	0.024	0.025	0.022	0.024	0.024	62,572,692
2024-07-26	0.026	0.028	0.022	0.024	0.024	97,525,703
2024-07-25	0.024	0.028	0.020	0.026	0.026	111,237,515
2024-07-24	0.023	0.038	0.022	0.025	0.025	990,469,431
2024-07-23	0.023	0.025	0.022	0.023	0.023	41,024,792
2024-07-22	0.023	0.025	0.020	0.023	0.023	27,578,222
2024-07-19	0.023	0.025	0.020	0.023	0.023	90,056,875
2024-07-18	0.023	0.025	0.020	0.023	0.023	136,167,843
2024-07-17	0.024	0.025	0.020	0.023	0.023	153,487,686
2024-07-16	0.023	0.025	0.020	0.022	0.022	75,985,499
2024-07-15	0.022	0.025	0.020	0.023	0.023	55,736,173
2024-07-12	0.022	0.023	0.020	0.022	0.022	13,696,246
2024-07-11	0.022	0.023	0.020	0.022	0.022	9,477,362
2024-07-10	0.022	0.023	0.020	0.022	0.022	14,721,276
2024-07-09	0.022	0.023	0.020	0.022	0.022	1,444,028
2024-07-08	0.022	0.023	0.021	0.022	0.022	3,401,674
2024-07-05	0.022	0.022	0.020	0.022	0.022	92,000
2024-07-04	0.022	0.023	0.020	0.022	0.022	26,986,421
2024-07-03	0.022	0.024	0.020	0.024	0.024	17,814,897
2024-07-02	0.021	0.024	0.020	0.022	0.022	95,793,886
2024-07-01	0.020	0.022	0.017	0.020	0.020	85,534,865
2024-06-28	0.022	0.025	0.018	0.020	0.020	132,614,532
2024-06-27	0.023	0.025	0.020	0.023	0.023	15,122,867
2024-06-26	0.023	0.025	0.020	0.020	0.020	91,938,906
2024-06-25	0.023	0.025	0.020	0.023	0.023	7,990,087
2024-06-24	0.023	0.025	0.020	0.023	0.023	2,636,042
2024-06-21	0.023	0.025	0.020	0.021	0.021	9,183,811
2024-06-20	0.023	0.025	0.020	0.023	0.023	25,268,191
2024-06-19	0.023	0.025	0.020	0.025	0.025	37,135,164
2024-06-18	0.023	0.025	0.020	0.023	0.023	3,999,541
2024-06-17	0.023	0.025	0.020	0.023	0.023	5,416,616
2024-06-14	0.023	0.025	0.020	0.023	0.023	5,120,109
2024-06-13	0.023	0.025	0.020	0.023	0.023	201,101,703
2024-06-12	0.023	0.025	0.020	0.023	0.023	3,761,159

← NewerPage 10 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.