Bezant Resources Plc (BZT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0225 | 0.0248 | 0.0225 | 50554627 | 0.02280851 | DE |
| 4 | 0 | 0 | 0.0225 | 0.0253 | 0.0215 | 35951274 | 0.02278592 | DE |
| 12 | -0.0005 | -2.17391304348 | 0.023 | 0.0265 | 0.016 | 46378645 | 0.02092216 | DE |
| 26 | 0.001 | 4.6511627907 | 0.0215 | 0.0265 | 0.016 | 35205998 | 0.02204309 | DE |
| 52 | -0.015 | -40 | 0.0375 | 0.0475 | 0.016 | 27363907 | 0.02566296 | DE |
| 156 | -0.2225 | -90.8163265306 | 0.245 | 0.255 | 0.016 | 22963354 | 0.07896803 | DE |
| 260 | -0.0675 | -75 | 0.09 | 0.525 | 0.016 | 29884936 | 0.16047193 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 0.0225 | -0.0021 | -8.54 | 0.0225 | 0.0225 | 0.0225 | 105268191 |
| 1718814600 | 0.0246 | 0.0021 | 9.33 | 0.0225 | 0.0246 | 0.0225 | 37135164 |
| 1718728200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0248 | 0.0225 | 3999541 |
| 1718641800 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 5416616 |
| 1718382600 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 5120109 |
| 1718296200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 201101703 |
| 1718209800 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 3761159 |
| 1718123400 | 0.0225 | -0.0005 | -2.17 | 0.0225 | 0.0225 | 0.0225 | 5352279 |
| 1718037000 | 0.023 | 0.0005 | 2.22 | 0.0225 | 0.023 | 0.0225 | 48987212 |
| 1717777800 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 57859471 |
| 1717691400 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 45275458 |
| 1717605000 | 0.0225 | -0.0025 | -10.00 | 0.0225 | 0.0253 | 0.0225 | 7792175 |
| 1717518600 | 0.025 | 0.0025 | 11.11 | 0.0225 | 0.025 | 0.0225 | 46576297 |
| 1717432200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.024 | 0.0225 | 84202974 |
| 1717173000 | 0.0225 | 0 | 0.00 | 0.0225 | 0.023 | 0.0225 | 10628644 |
| 1717086600 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 54386552 |
| 1717000200 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 1174761 |
| 1716913800 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.022 | 28019271 |
| 1716568200 | 0.0225 | 0.0010001 | 4.65 | 0.0214999 | 0.0225 | 0.0214999 | 12669982 |
| 1716481800 | 0.0214999 | -0.001 | -4.44 | 0.0225 | 0.0225 | 0.0214999 | 23614840 |
| 1716395400 | 0.0225 | -0.0025 | -10.00 | 0.025 | 0.025 | 0.0225 | 139538378 |
| 1716309000 | 0.025 | 0.004 | 19.05 | 0.021 | 0.0265 | 0.021 | 145565617 |
| 1716222600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 3583608 |
| 1715963400 | 0.021 | 0.003 | 16.67 | 0.018 | 0.021 | 0.018 | 67847718 |
| 1715877000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 12839945 |
| 1715790600 | 0.018 | 0.001 | 5.88 | 0.018 | 0.0193 | 0.018 | 15978474 |
| 1715704200 | 0.017 | -0.0025 | -12.82 | 0.0195 | 0.0195 | 0.017 | 64515786 |
| 1715617800 | 0.0195 | 0.0005 | 2.63 | 0.0195 | 0.0195 | 0.0195 | 52840597 |
| 1715358600 | 0.019 | 0.001 | 5.56 | 0.0175 | 0.019 | 0.0175 | 66558352 |
| 1715272200 | 0.018 | -0.002 | -10.00 | 0.02 | 0.02 | 0.0175 | 193575483 |
| 1715185800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 14100149 |
| 1715099400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0175 | 1173935 |
| 1714753800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 8862393 |
| 1714667400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 13878531 |
| 1714581000 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 26607548 |
| 1714494600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 32255553 |
| 1714408200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 2103799 |
| 1714149000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 6091170 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
