Bezant Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.023	0.025	0.020	0.023	0.023	5,352,279
2024-06-10	0.023	0.025	0.022	0.023	0.023	48,987,212
2024-06-07	0.023	0.025	0.020	0.023	0.023	57,859,471
2024-06-06	0.023	0.025	0.020	0.023	0.023	45,275,458
2024-06-05	0.023	0.025	0.023	0.023	0.023	7,792,175
2024-06-04	0.023	0.025	0.020	0.025	0.025	46,576,297
2024-06-03	0.023	0.025	0.023	0.023	0.023	84,202,974
2024-05-31	0.023	0.026	0.020	0.023	0.023	10,628,644
2024-05-30	0.023	0.025	0.021	0.023	0.023	54,386,552
2024-05-29	0.023	0.025	0.023	0.023	0.023	1,174,761
2024-05-28	0.023	0.025	0.020	0.023	0.023	28,019,271
2024-05-24	0.022	0.023	0.020	0.023	0.023	12,669,982
2024-05-23	0.023	0.025	0.020	0.022	0.022	23,614,840
2024-05-22	0.025	0.028	0.020	0.023	0.023	139,538,378
2024-05-21	0.021	0.028	0.019	0.025	0.025	135,565,617
2024-05-20	0.021	0.021	0.018	0.021	0.021	3,583,608
2024-05-17	0.018	0.021	0.016	0.021	0.021	67,847,718
2024-05-16	0.018	0.020	0.016	0.018	0.018	12,839,945
2024-05-15	0.018	0.018	0.016	0.018	0.018	15,978,474
2024-05-14	0.020	0.020	0.016	0.017	0.017	64,515,786
2024-05-13	0.020	0.022	0.016	0.020	0.020	52,840,597
2024-05-10	0.018	0.021	0.016	0.019	0.019	66,558,352
2024-05-09	0.019	0.019	0.016	0.018	0.018	143,575,483
2024-05-08	0.020	0.020	0.017	0.020	0.020	14,100,149
2024-05-07	0.020	0.020	0.017	0.020	0.020	1,173,935
2024-05-03	0.020	0.020	0.017	0.020	0.020	8,862,393
2024-05-02	0.020	0.020	0.017	0.020	0.020	13,878,531
2024-05-01	0.020	0.020	0.018	0.020	0.020	26,607,548
2024-04-30	0.021	0.021	0.018	0.021	0.021	32,255,553
2024-04-29	0.021	0.021	0.018	0.021	0.021	2,103,799
2024-04-26	0.021	0.021	0.018	0.021	0.021	6,091,170
2024-04-25	0.021	0.021	0.018	0.021	0.021	22,554,313
2024-04-24	0.021	0.021	0.019	0.021	0.021	18,328,903
2024-04-23	0.022	0.025	0.019	0.022	0.022	31,600,656
2024-04-22	0.021	0.023	0.019	0.022	0.022	55,676,981
2024-04-19	0.021	0.023	0.019	0.021	0.021	94,797,955
2024-04-18	0.021	0.022	0.019	0.021	0.021	9,097,294
2024-04-17	0.020	0.022	0.017	0.021	0.021	115,427,815
2024-04-16	0.021	0.022	0.017	0.019	0.019	145,699,685
2024-04-15	0.018	0.022	0.016	0.021	0.021	102,010,384
2024-04-12	0.018	0.020	0.015	0.018	0.018	125,101,058
2024-04-11	0.018	0.021	0.015	0.018	0.018	4,782,070
2024-04-10	0.019	0.021	0.017	0.018	0.018	93,605,246
2024-04-09	0.021	0.021	0.020	0.020	0.020	23,974,559
2024-04-08	0.021	0.021	0.020	0.021	0.021	43,017,569
2024-04-05	0.021	0.021	0.020	0.021	0.021	9,601,914
2024-04-04	0.021	0.021	0.020	0.021	0.021	48,524,317
2024-04-03	0.021	0.022	0.020	0.021	0.021	14,099,458
2024-04-02	0.021	0.022	0.020	0.021	0.021	13,182,601
2024-03-28	0.023	0.024	0.020	0.021	0.021	75,130,085
2024-03-27	0.024	0.024	0.022	0.023	0.023	8,251,498
2024-03-26	0.024	0.025	0.023	0.024	0.024	46,852,019
2024-03-25	0.024	0.025	0.023	0.024	0.024	7,310,797
2024-03-22	0.024	0.025	0.023	0.024	0.024	12,528,759
2024-03-21	0.024	0.025	0.023	0.024	0.024	34,343,523
2024-03-20	0.024	0.025	0.023	0.024	0.024	65,239,493
2024-03-19	0.024	0.025	0.023	0.024	0.024	21,875,587
2024-03-18	0.024	0.025	0.023	0.024	0.024	20,942,471
2024-03-15	0.024	0.024	0.023	0.024	0.024	17,753,050
2024-03-14	0.024	0.025	0.023	0.024	0.024	36,933,949

← NewerPage 11 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.