Bezant Resources Plc Historical Data - BZT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Bezant Resources Plc (BZT)
Bezant Resources Plc (BZT) Historical

Bezant Resources Plc (BZT)

0.021

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	2.43902439024	0.0205	0.022	0.0205	44591762	0.02139145	DE
4	0	0	0.021	0.0225	0.016	53949043	0.01995849	DE
12	-0.0025	-10.6382978723	0.0235	0.0256	0.016	37077680	0.02201343	DE
26	-0.009	-30	0.03	0.038	0.016	31127201	0.02330328	DE
52	-0.0265	-55.7894736842	0.0475	0.055	0.016	27839944	0.03092677	DE
156	-0.229	-91.6	0.25	0.425	0.016	23682095	0.11338637	DE
260	-0.064	-75.2941176471	0.085	0.525	0.016	28714746	0.16705872	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	0.021	0	0.00	0.021	0.021	0.021	22554313
1713976200	0.021	-0.001	-4.55	0.022	0.022	0.021	18328903
1713889800	0.022	0	0.00	0.022	0.022	0.022	31600656
1713803400	0.022	0.001	4.76	0.021	0.022	0.021	55676981
1713544200	0.021	0.0005	2.44	0.0205	0.0214999	0.0205	94797955
1713457800	0.0205	0	0.00	0.0205	0.0205	0.0205	9097294
1713371400	0.0205	0.0015	7.89	0.02	0.0205	0.0185	115427815
1713285000	0.019	-0.002	-9.52	0.0205	0.0205	0.0175	145699685
1713198600	0.021	0.003	16.67	0.018	0.0225	0.018	102010384
1712939400	0.018	0	0.00	0.018	0.018	0.016	125101058
1712853000	0.018	0	0.00	0.018	0.018	0.018	4782070
1712766600	0.018	-0.002	-10.00	0.0185	0.0185	0.018	93605246
1712680200	0.02	-0.0005	-2.44	0.0205	0.0205	0.02	23974559
1712593800	0.0205	0	0.00	0.0205	0.0205	0.0205	43017569
1712334600	0.0205	0	0.00	0.0205	0.0205	0.0205	9601914
1712248200	0.0205	-0.0005	-2.38	0.021	0.021	0.0205	48524317
1712161800	0.021	0	0.00	0.021	0.021	0.021	14099458
1712075400	0.021	0	0.00	0.021	0.021	0.021	13182601
1711647000	0.021	-0.002	-8.70	0.023	0.023	0.021	75130085
1711560600	0.023	-0.0005	-2.13	0.0235	0.0235	0.023	8251498
1711474200	0.0235	-0.0005	-2.08	0.024	0.024	0.0235	46852019
1711387800	0.024	0	0.00	0.024	0.024	0.024	7310797
1711128600	0.024	0	0.00	0.024	0.024	0.024	12528759
1711042200	0.024	0	0.00	0.024	0.024	0.024	34343523
1710955800	0.024	0	0.00	0.024	0.024	0.024	65239493
1710869400	0.024	0	0.00	0.024	0.024	0.024	21875587
1710783000	0.024	0	0.00	0.024	0.024	0.024	20942471
1710523800	0.024	0	0.00	0.024	0.024	0.024	17753050
1710437400	0.024	0	0.00	0.024	0.024	0.024	36933949
1710351000	0.024	-0.0005	-2.04	0.0245	0.0245	0.024	35947152
1710264600	0.0245	0	0.00	0.0245	0.0245	0.0245	14141530
1710178200	0.0245	0.0005	2.08	0.024	0.0245	0.024	89018087
1709919000	0.024	0	0.00	0.024	0.024	0.024	1704269
1709832600	0.024	0.001	4.35	0.024	0.024	0.024	8737459
1709746200	0.023	-0.0015	-6.12	0.0245	0.0245	0.023	13870625
1709659800	0.0245	0	0.00	0.0245	0.0245	0.0245	23003251
1709573400	0.0245	0	0.00	0.0245	0.0245	0.0245	317335
1709314200	0.0245	0	0.00	0.0245	0.0245	0.0245	16315640
1709227800	0.0245	0	0.00	0.0245	0.0245	0.0245	5722597
1709141400	0.0245	-0.0005	-2.00	0.025	0.025	0.0238	12178702
1709055000	0.025	0	0.00	0.025	0.025	0.025	16894435
1708968600	0.025	0	0.00	0.025	0.025	0.025	15176224
1708709400	0.025	0	0.00	0.025	0.025	0.025	10768983
1708623000	0.025	0	0.00	0.025	0.025	0.025	13454413
1708536600	0.025	0.002	8.70	0.023	0.025	0.023	76461611
1708450200	0.023	0	0.00	0.023	0.023	0.023	38404074
1708363800	0.023	-0.001	-4.17	0.023	0.023	0.023	13262174
1708104600	0.024	0.001	4.35	0.023	0.024	0.023	22769901
1708018200	0.023	0	0.00	0.023	0.023	0.023	5581104
1707931800	0.023	0	0.00	0.023	0.023	0.023	13949027
1707845400	0.023	0	0.00	0.023	0.023	0.023	25347733
1707759000	0.023	0	0.00	0.024	0.0256	0.023	20143485
1707499800	0.023	0	0.00	0.023	0.023	0.023	70091759
1707413400	0.023	-0.0005	-2.13	0.0235	0.0235	0.023	31486400
1707327000	0.0235	0	0.00	0.0235	0.0235	0.0235	131688955
1707240600	0.0235	-0.0009	-3.69	0.0235	0.0235	0.0235	2439839
1707154200	0.0244	0.0009	3.83	0.0235	0.0244	0.023	52637697
1706895000	0.0235	0	0.00	0.0235	0.0235	0.0221	50746942
1706808600	0.0235	-0.0005	-2.08	0.0235	0.0235	0.023	2160606
1706722200	0.024	0	0.00	0.0235	0.024	0.0235	1170199
1706635800	0.024	0	0.00	0.0235	0.024	0.0235	15959405
1706549400	0.024	0	0.00	0.0235	0.024	0.0235	4907304
1706290200	0.024	0	0.00	0.0235	0.024	0.0235	8430181

Bezant Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions