Bezant Resources Plc (BZT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -2.08333333333 | 0.024 | 0.0275 | 0.023 | 185357274 | 0.02410162 | DE |
| 4 | 0 | 0 | 0.0235 | 0.0275 | 0.023 | 64979441 | 0.0239859 | DE |
| 12 | -0.0025 | -9.61538461538 | 0.026 | 0.0275 | 0.0196 | 41743817 | 0.02366342 | DE |
| 26 | -0.006 | -20.3389830508 | 0.0295 | 0.0395 | 0.0196 | 41706421 | 0.026972 | DE |
| 52 | 0.0005 | 2.17391304348 | 0.023 | 0.0395 | 0.015 | 49272854 | 0.02486214 | DE |
| 156 | -0.1615 | -87.2972972973 | 0.185 | 0.21 | 0.015 | 29500265 | 0.04087655 | DE |
| 260 | -0.1365 | -85.3125 | 0.16 | 0.525 | 0.015 | 35919146 | 0.1327533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 4786908 |
| 1740072600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 46944681 |
| 1739986200 | 0.0235 | -0.0011 | -4.47 | 0.0245 | 0.0275 | 0.0235 | 74500700 |
| 1739899800 | 0.0246 | 0.0006 | 2.50 | 0.024 | 0.0246 | 0.024 | 286243600 |
| 1739813400 | 0.024 | 0.001 | 4.35 | 0.024 | 0.0254999 | 0.024 | 502252532 |
| 1739554200 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.023 | 16844858 |
| 1739467800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 35378199 |
| 1739381400 | 0.024 | 0.0005 | 2.13 | 0.0254999 | 0.0254999 | 0.024 | 100951943 |
| 1739295000 | 0.0235 | 0.0005 | 2.17 | 0.023 | 0.0235 | 0.023 | 54807609 |
| 1739208600 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 6891366 |
| 1738949400 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 7660735 |
| 1738863000 | 0.023 | -0.0005 | -2.13 | 0.0235 | 0.025 | 0.023 | 31493066 |
| 1738776600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 25745 |
| 1738690200 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 6457111 |
| 1738603800 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 5008400 |
| 1738344600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 81891299 |
| 1738258200 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 16725653 |
| 1738171800 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 292265 |
| 1738085400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 7916581 |
| 1737999000 | 0.0235 | -0.0017 | -6.75 | 0.024 | 0.024 | 0.0235 | 4890325 |
| 1737739800 | 0.0252 | 0.0022 | 9.57 | 0.0235 | 0.0252 | 0.0235 | 12412161 |
| 1737653400 | 0.023 | -0.0005 | -2.13 | 0.0235 | 0.0235 | 0.023 | 30293149 |
| 1737567000 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 6627981 |
| 1737480600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 17519409 |
| 1737394200 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 9834291 |
| 1737135000 | 0.0235 | 0.003 | 14.63 | 0.0205 | 0.0235 | 0.0205 | 273805480 |
| 1737048600 | 0.0205 | -0.001 | -4.65 | 0.0214999 | 0.0214999 | 0.0205 | 23706586 |
| 1736962200 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.021 | 75462444 |
| 1736875800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 223883 |
| 1736789400 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 5606640 |
| 1736530200 | 0.0214999 | 0.0018999 | 9.69 | 0.0214999 | 0.0214999 | 0.0214999 | 7769884 |
| 1736443800 | 0.0196 | -0.0019 | -8.84 | 0.0214999 | 0.0214999 | 0.0196 | 22801323 |
| 1736357400 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 45415711 |
| 1736271000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 15234376 |
| 1736184600 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 7356678 |
| 1735925400 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 8879196 |
| 1735839000 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 13457830 |
| 1735666200 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 1004527 |
| 1735579800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 24042839 |
| 1735320600 | 0.0214999 | -0.002 | -8.51 | 0.0235 | 0.0235 | 0.0214999 | 77296438 |
| 1735061400 | 0.0235 | -0.0005 | -2.08 | 0.024 | 0.024 | 0.0235 | 3882293 |
| 1734975000 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 1462707 |
| 1734715800 | 0.024 | 0.0005 | 2.13 | 0.0235 | 0.024 | 0.0235 | 27839493 |
| 1734629400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 3163318 |
| 1734543000 | 0.0235 | 0.0005 | 2.17 | 0.023 | 0.0235 | 0.0225 | 22916992 |
| 1734456600 | 0.023 | -0.0005 | -2.13 | 0.0235 | 0.0235 | 0.023 | 35741650 |
| 1734370200 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 6822359 |
| 1734111000 | 0.0235 | -0.0015 | -6.00 | 0.025 | 0.025 | 0.0235 | 40371013 |
| 1734024600 | 0.025 | 0 | 0.00 | 0.025 | 0.0263 | 0.025 | 4477547 |
| 1733938200 | 0.025 | 0.0014 | 5.93 | 0.024 | 0.025 | 0.024 | 24009264 |
| 1733851800 | 0.0236 | -0.0014 | -5.60 | 0.025 | 0.025 | 0.0235 | 34544113 |
| 1733765400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.0245 | 22785279 |
| 1733506200 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 44721302 |
| 1733419800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 23077663 |
| 1733333400 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 41596365 |
| 1733247000 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 14796413 |
| 1733160600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 30555150 |
| 1732901400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.0254999 | 30707165 |
| 1732815000 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 24588915 |
| 1732728600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 21452442 |
| 1732642200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 32512742 |
| 1732555800 | 0.026 | -0.0035 | -11.86 | 0.0295 | 0.0295 | 0.026 | 248543747 |
| 1732296600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 6922127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
