Bezant Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.024	0.025	0.023	0.024	0.024	36,933,949
2024-03-13	0.025	0.025	0.023	0.024	0.024	35,947,152
2024-03-12	0.025	0.025	0.024	0.025	0.025	14,141,530
2024-03-11	0.024	0.026	0.023	0.025	0.025	89,018,087
2024-03-08	0.024	0.025	0.023	0.024	0.024	1,704,269
2024-03-07	0.024	0.025	0.023	0.024	0.024	8,737,459
2024-03-06	0.025	0.025	0.023	0.023	0.023	9,370,581
2024-03-05	0.025	0.025	0.024	0.025	0.025	23,003,251
2024-03-04	0.025	0.025	0.024	0.025	0.025	317,335
2024-03-01	0.025	0.025	0.024	0.025	0.025	16,315,640
2024-02-29	0.025	0.025	0.024	0.025	0.025	5,722,597
2024-02-28	0.025	0.026	0.024	0.025	0.025	12,178,702
2024-02-27	0.025	0.026	0.024	0.025	0.025	16,894,435
2024-02-26	0.025	0.026	0.024	0.025	0.025	15,176,224
2024-02-23	0.025	0.026	0.024	0.025	0.025	10,768,983
2024-02-22	0.025	0.026	0.024	0.025	0.025	13,454,413
2024-02-21	0.023	0.026	0.022	0.025	0.025	76,461,611
2024-02-20	0.023	0.024	0.022	0.023	0.023	38,404,074
2024-02-19	0.023	0.026	0.022	0.023	0.023	13,262,174
2024-02-16	0.023	0.024	0.022	0.024	0.024	22,769,901
2024-02-15	0.023	0.023	0.022	0.023	0.023	5,581,104
2024-02-14	0.023	0.024	0.022	0.023	0.023	13,949,027
2024-02-13	0.023	0.024	0.022	0.023	0.023	25,347,733
2024-02-12	0.024	0.024	0.022	0.023	0.023	20,143,485
2024-02-09	0.023	0.024	0.022	0.023	0.023	70,091,759
2024-02-08	0.024	0.024	0.022	0.023	0.023	31,486,400
2024-02-07	0.024	0.024	0.022	0.024	0.024	131,688,955
2024-02-06	0.024	0.024	0.023	0.024	0.024	2,439,839
2024-02-05	0.024	0.024	0.022	0.024	0.024	44,937,498
2024-02-02	0.024	0.024	0.022	0.024	0.024	50,746,942
2024-02-01	0.024	0.024	0.023	0.024	0.024	2,160,606
2024-01-31	0.024	0.024	0.023	0.024	0.024	1,170,199
2024-01-30	0.024	0.025	0.023	0.024	0.024	15,959,405
2024-01-29	0.024	0.025	0.023	0.024	0.024	4,907,304
2024-01-26	0.024	0.025	0.023	0.024	0.024	8,430,181
2024-01-25	0.024	0.024	0.022	0.024	0.024	20,329,540
2024-01-24	0.024	0.025	0.022	0.024	0.024	204,283,172
2024-01-23	0.024	0.025	0.023	0.024	0.024	484,583
2024-01-22	0.024	0.025	0.023	0.024	0.024	5,327,768
2024-01-19	0.024	0.025	0.023	0.024	0.024	6,061,347
2024-01-18	0.024	0.025	0.023	0.024	0.024	332,629
2024-01-17	0.024	0.024	0.023	0.024	0.024	2,159,439
2024-01-16	0.024	0.025	0.023	0.024	0.024	61,281,248
2024-01-15	0.024	0.025	0.023	0.024	0.024	15,012,227
2024-01-12	0.024	0.024	0.023	0.024	0.024	100,767,426
2024-01-11	0.024	0.025	0.023	0.024	0.024	2,248,952
2024-01-10	0.024	0.024	0.023	0.024	0.024	15,373,554
2024-01-09	0.024	0.025	0.023	0.024	0.024	5,477,839
2024-01-08	0.024	0.025	0.023	0.024	0.024	16,785,914
2024-01-05	0.022	0.024	0.021	0.024	0.024	20,923,748
2024-01-04	0.022	0.023	0.020	0.022	0.022	4,042,663
2024-01-03	0.022	0.023	0.020	0.022	0.022	790,293
2024-01-02	0.022	0.023	0.020	0.021	0.021	16,423,269
2023-12-29	0.022	0.023	0.020	0.022	0.022	1,868,671
2023-12-28	0.022	0.023	0.020	0.022	0.022	11,185,558
2023-12-27	0.022	0.023	0.020	0.022	0.022	4,444,230
2023-12-22	0.022	0.023	0.020	0.022	0.022	9,173,813
2023-12-21	0.022	0.023	0.020	0.022	0.022	84,770,474
2023-12-20	0.022	0.023	0.020	0.022	0.022	56,744,433
2023-12-19	0.022	0.024	0.021	0.022	0.022	583,522,593

← NewerPage 12 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.