Bezant Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.023	0.024	0.022	0.023	0.023	6,065,102
2023-12-15	0.023	0.023	0.022	0.023	0.023	14,041,888
2023-12-14	0.023	0.024	0.021	0.023	0.023	256,759,855
2023-12-13	0.023	0.024	0.022	0.023	0.023	5,210,230
2023-12-12	0.024	0.025	0.022	0.023	0.023	62,700,042
2023-12-11	0.024	0.025	0.023	0.024	0.024	3,412,426
2023-12-08	0.024	0.025	0.023	0.024	0.024	6,570,057
2023-12-07	0.024	0.025	0.023	0.024	0.024	3,989,077
2023-12-06	0.024	0.025	0.024	0.024	0.024	1,956,798
2023-12-05	0.024	0.025	0.023	0.024	0.024	95,888,149
2023-12-04	0.030	0.030	0.023	0.024	0.024	277,018,221
2023-12-01	0.035	0.035	0.031	0.035	0.035	870,648
2023-11-30	0.035	0.035	0.031	0.035	0.035	300,709
2023-11-29	0.035	0.035	0.030	0.035	0.035	436,905
2023-11-28	0.035	0.038	0.032	0.038	0.038	1,697,318
2023-11-27	0.035	0.035	0.031	0.035	0.035	17,265,305
2023-11-24	0.030	0.035	0.028	0.030	0.030	85,496,829
2023-11-23	0.030	0.033	0.028	0.030	0.030	1,857,395
2023-11-22	0.030	0.033	0.028	0.030	0.030	558,636
2023-11-21	0.033	0.034	0.028	0.030	0.030	11,932,971
2023-11-20	0.033	0.035	0.030	0.033	0.033	12,958,864
2023-11-17	0.033	0.035	0.028	0.033	0.033	898,817
2023-11-16	0.033	0.036	0.028	0.032	0.032	9,450,745
2023-11-15	0.033	0.033	0.028	0.033	0.033	4,483,984
2023-11-14	0.033	0.036	0.026	0.030	0.030	6,956,869
2023-11-13	0.033	0.036	0.027	0.036	0.036	5,632,333
2023-11-10	0.033	0.033	0.027	0.033	0.033	4,280,006
2023-11-09	0.030	0.032	0.028	0.031	0.031	3,862,805
2023-11-08	0.030	0.032	0.030	0.030	0.030	892,295
2023-11-07	0.033	0.035	0.030	0.032	0.032	12,787,558
2023-11-06	0.033	0.034	0.030	0.033	0.033	7,537,661
2023-11-03	0.033	0.035	0.030	0.033	0.033	9,122,869
2023-11-02	0.033	0.035	0.030	0.032	0.032	2,715,743
2023-11-01	0.033	0.035	0.030	0.033	0.033	5,871,018
2023-10-31	0.033	0.035	0.030	0.033	0.033	1,373,749
2023-10-30	0.033	0.033	0.030	0.033	0.033	35,893
2023-10-27	0.033	0.038	0.029	0.033	0.033	47,075,131
2023-10-26	0.030	0.034	0.030	0.030	0.030	1,147
2023-10-25	0.030	0.034	0.027	0.030	0.030	2,181,764
2023-10-24	0.030	0.034	0.027	0.030	0.030	2,216,253
2023-10-23	0.030	0.035	0.030	0.030	0.030	3,402,919
2023-10-20	0.030	0.031	0.027	0.030	0.030	2,538,667
2023-10-19	0.028	0.028	0.027	0.028	0.028	266,284
2023-10-18	0.028	0.030	0.025	0.028	0.028	2,330,761
2023-10-17	0.028	0.030	0.025	0.028	0.028	1,415,361
2023-10-16	0.028	0.030	0.025	0.028	0.028	10,138,174
2023-10-13	0.030	0.031	0.028	0.028	0.028	23,775,507
2023-10-12	0.030	0.031	0.028	0.030	0.030	3,249,442
2023-10-11	0.030	0.031	0.028	0.030	0.030	7,312,341
2023-10-10	0.030	0.031	0.028	0.030	0.030	3,068,002
2023-10-09	0.030	0.033	0.028	0.030	0.030	4,168,985
2023-10-06	0.030	0.033	0.028	0.030	0.030	13,756,219
2023-10-05	0.030	0.032	0.028	0.030	0.030	8,835,341
2023-10-04	0.032	0.032	0.028	0.030	0.030	17,437,142
2023-10-03	0.033	0.035	0.030	0.033	0.033	92,985,713
2023-10-02	0.030	0.035	0.029	0.033	0.033	42,558,967
2023-09-29	0.033	0.035	0.027	0.030	0.030	41,093,435
2023-09-28	0.033	0.033	0.030	0.033	0.033	41,339,238
2023-09-27	0.035	0.035	0.030	0.033	0.033	18,736,297
2023-09-26	0.035	0.040	0.030	0.035	0.035	5,947,774

← NewerPage 13 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.