Bezant Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.035	0.040	0.030	0.035	0.035	4,899,742
2023-09-22	0.035	0.040	0.030	0.035	0.035	6,859,571
2023-09-21	0.035	0.035	0.030	0.035	0.035	7,769,174
2023-09-20	0.035	0.040	0.030	0.035	0.035	14,990,521
2023-09-19	0.035	0.040	0.030	0.035	0.035	17,219,337
2023-09-18	0.035	0.035	0.030	0.035	0.035	13,370,808
2023-09-15	0.035	0.036	0.031	0.035	0.035	26,853,929
2023-09-14	0.035	0.035	0.030	0.035	0.035	4,333,241
2023-09-13	0.035	0.040	0.030	0.035	0.035	26,538,467
2023-09-12	0.035	0.040	0.030	0.035	0.035	10,374,832
2023-09-11	0.035	0.036	0.030	0.035	0.035	5,043,026
2023-09-08	0.035	0.040	0.030	0.032	0.032	6,051,411
2023-09-07	0.035	0.040	0.035	0.035	0.035	23,700,107
2023-09-06	0.035	0.040	0.030	0.035	0.035	12,628,534
2023-09-05	0.035	0.039	0.033	0.035	0.035	1,494,344
2023-09-04	0.035	0.039	0.030	0.035	0.035	7,975,695
2023-09-01	0.035	0.040	0.030	0.035	0.035	10,471,067
2023-08-31	0.035	0.040	0.030	0.035	0.035	16,204,284
2023-08-30	0.035	0.039	0.032	0.035	0.035	14,180,763
2023-08-29	0.035	0.040	0.030	0.035	0.035	3,692,636
2023-08-25	0.035	0.040	0.030	0.035	0.035	2,011,517
2023-08-24	0.035	0.040	0.030	0.035	0.035	7,819,802
2023-08-23	0.035	0.040	0.030	0.035	0.035	1,998,639
2023-08-22	0.038	0.040	0.030	0.035	0.035	28,004,008
2023-08-21	0.040	0.041	0.035	0.038	0.038	13,618,117
2023-08-18	0.045	0.045	0.035	0.038	0.038	29,905,549
2023-08-17	0.039	0.050	0.039	0.044	0.044	33,813,146
2023-08-16	0.035	0.040	0.030	0.035	0.035	6,943,169
2023-08-15	0.035	0.040	0.030	0.038	0.038	1,729,528
2023-08-14	0.035	0.038	0.032	0.035	0.035	17,261,102
2023-08-11	0.035	0.039	0.035	0.035	0.035	9,264,534
2023-08-10	0.035	0.038	0.035	0.035	0.035	16,498,523
2023-08-09	0.035	0.040	0.030	0.035	0.035	26,826,851
2023-08-08	0.035	0.040	0.030	0.032	0.032	13,492,382
2023-08-07	0.035	0.040	0.030	0.035	0.035	11,446,318
2023-08-04	0.035	0.038	0.033	0.035	0.035	3,375,162
2023-08-03	0.035	0.039	0.030	0.039	0.039	7,503,726
2023-08-02	0.033	0.040	0.030	0.035	0.035	10,422,605
2023-08-01	0.038	0.040	0.032	0.033	0.033	15,102,993
2023-07-31	0.038	0.040	0.035	0.038	0.038	4,315,085
2023-07-28	0.038	0.040	0.035	0.038	0.038	2,646,037
2023-07-27	0.038	0.040	0.035	0.038	0.038	3,372,181
2023-07-26	0.040	0.040	0.035	0.038	0.038	10,204,655
2023-07-25	0.040	0.045	0.035	0.040	0.040	2,444,727
2023-07-24	0.040	0.043	0.035	0.040	0.040	15,125,889
2023-07-21	0.040	0.042	0.036	0.040	0.040	14,307,945
2023-07-20	0.040	0.040	0.040	0.040	0.040	2,488,734
2023-07-19	0.040	0.045	0.035	0.037	0.037	37,315,590
2023-07-18	0.040	0.045	0.035	0.040	0.040	7,572,731
2023-07-17	0.040	0.045	0.035	0.040	0.040	3,236,405
2023-07-14	0.040	0.045	0.035	0.040	0.040	1,094,137
2023-07-13	0.040	0.042	0.037	0.040	0.040	8,531,797
2023-07-12	0.040	0.045	0.035	0.040	0.040	2,525,514
2023-07-11	0.040	0.045	0.035	0.040	0.040	2,768,460
2023-07-10	0.040	0.045	0.035	0.040	0.040	15,501,854
2023-07-07	0.040	0.045	0.035	0.040	0.040	34,168,546
2023-07-06	0.045	0.048	0.038	0.040	0.040	62,522,481
2023-07-05	0.038	0.050	0.035	0.045	0.045	165,270,379
2023-07-04	0.033	0.045	0.030	0.037	0.037	140,343,042
2023-07-03	0.033	0.035	0.030	0.033	0.033	16,450,017

← NewerPage 14 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.