Base Resources Ltd (BSE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Base Resources Ltd

Date Open High Low Close* Volume
04/09/2017 17.75p 17.75p 17.75p 17.75p 35844
01/09/2017 17.50p 17.75p 17.50p 17.75p 64738
31/08/2017 17.50p 17.50p 17.25p 17.50p 3220
30/08/2017 17.25p 17.25p 17.25p 17.25p 509
29/08/2017 17.25p 17.25p 17.25p 17.25p 40729
25/08/2017 17.25p 17.25p 17.25p 17.25p 0
24/08/2017 17.25p 17.25p 17.25p 17.25p 1028
23/08/2017 17.25p 17.25p 17.25p 17.25p 0
22/08/2017 17.25p 17.25p 17.25p 17.25p 0
21/08/2017 17.25p 17.25p 17.25p 17.25p 0
18/08/2017 17.25p 17.25p 17.25p 17.25p 0
17/08/2017 17.25p 17.25p 17.25p 17.25p 0
16/08/2017 17.25p 17.25p 17.25p 17.25p 0
15/08/2017 17.25p 17.25p 17.25p 17.25p 0
14/08/2017 17.25p 17.25p 17.25p 17.25p 0
11/08/2017 17.25p 17.25p 17.25p 17.25p 0
10/08/2017 17.25p 17.25p 17.25p 17.25p 0
09/08/2017 17.25p 17.25p 17.25p 17.25p 0
08/08/2017 17.25p 17.25p 17.25p 17.25p 3161
07/08/2017 17.25p 17.25p 17.25p 17.25p 0
04/08/2017 16.75p 17.25p 16.75p 17.25p 4010000
03/08/2017 15.75p 16.75p 15.75p 16.75p 4083191
02/08/2017 15.75p 15.75p 15.75p 15.75p 0
01/08/2017 15.75p 15.75p 15.75p 15.75p 1515
31/07/2017 15.75p 15.75p 15.75p 15.75p 0
28/07/2017 15.75p 15.75p 15.75p 15.75p 0
27/07/2017 15.75p 15.75p 15.50p 15.75p 0
26/07/2017 15.50p 15.50p 15.50p 15.50p 0
25/07/2017 15.75p 15.75p 15.50p 15.50p 33140
24/07/2017 15.75p 15.75p 15.75p 15.75p 10000
21/07/2017 15.75p 15.75p 15.75p 15.75p 0
20/07/2017 15.75p 15.75p 15.75p 15.75p 268961
19/07/2017 15.75p 15.75p 15.75p 15.75p 10000
18/07/2017 15.75p 15.75p 15.75p 15.75p 296225
17/07/2017 15.75p 15.75p 15.75p 15.75p 4123
14/07/2017 15.75p 15.75p 15.75p 15.75p 80576
13/07/2017 15.75p 15.75p 15.75p 15.75p 62816
12/07/2017 15.75p 15.75p 15.75p 15.75p 0
11/07/2017 15.75p 15.75p 15.75p 15.75p 62426
10/07/2017 15.75p 15.75p 15.75p 15.75p 62424
07/07/2017 15.75p 15.75p 15.75p 15.75p 0
06/07/2017 15.75p 15.75p 15.75p 15.75p 0
05/07/2017 16.00p 16.25p 15.75p 15.75p 25000
04/07/2017 16.50p 16.75p 16.25p 16.25p 29210
03/07/2017 16.75p 16.75p 16.75p 16.75p 66917
30/06/2017 16.75p 16.75p 16.75p 16.75p 27000
29/06/2017 16.75p 16.75p 16.75p 16.75p 0
28/06/2017 16.75p 16.75p 16.75p 16.75p 0
27/06/2017 16.75p 16.75p 16.75p 16.75p 25000
26/06/2017 16.75p 17.00p 16.75p 16.75p 65500
23/06/2017 17.00p 17.00p 17.00p 17.00p 0
22/06/2017 17.00p 17.00p 17.00p 17.00p 0
21/06/2017 17.25p 17.25p 17.00p 17.00p 0
20/06/2017 17.25p 17.25p 17.25p 17.25p 0
19/06/2017 17.25p 17.25p 17.25p 17.25p 0
16/06/2017 17.25p 17.25p 17.25p 17.25p 0
15/06/2017 17.50p 17.50p 17.25p 17.25p 0
14/06/2017 17.50p 17.50p 17.50p 17.50p 0
13/06/2017 17.50p 17.50p 17.25p 17.50p 0
12/06/2017 17.25p 17.25p 17.25p 17.25p 0
09/06/2017 17.25p 17.75p 17.25p 17.25p 27665
08/06/2017 17.25p 17.25p 17.25p 17.25p 0
07/06/2017 17.25p 17.25p 17.25p 17.25p 0
06/06/2017 17.25p 17.50p 17.25p 17.25p 0
05/06/2017 17.50p 17.50p 17.50p 17.50p 0
02/06/2017 17.50p 17.90p 17.50p 17.50p 1820
01/06/2017 17.50p 17.50p 17.50p 17.50p 0
31/05/2017 17.50p 17.50p 17.25p 17.50p 0
30/05/2017 17.25p 17.75p 17.05p 17.25p 28807
26/05/2017 17.25p 17.25p 17.25p 17.25p 0
25/05/2017 17.50p 17.50p 17.03p 17.25p 70000
24/05/2017 17.00p 17.00p 17.00p 17.00p 0
23/05/2017 17.00p 17.00p 17.00p 17.00p 0
22/05/2017 17.00p 17.74p 17.00p 17.00p 48946
19/05/2017 17.00p 17.00p 16.12p 17.00p 7006
18/05/2017 17.00p 17.00p 17.00p 17.00p 0
17/05/2017 17.00p 17.00p 16.12p 17.00p 25000
16/05/2017 17.00p 17.82p 17.00p 17.00p 3054
15/05/2017 17.00p 17.30p 17.00p 17.00p 17341
12/05/2017 17.00p 17.00p 17.00p 17.00p 0
11/05/2017 17.00p 17.69p 17.00p 17.00p 56010
10/05/2017 17.50p 18.20p 16.10p 17.00p 157667
09/05/2017 17.50p 17.50p 17.50p 17.50p 0
08/05/2017 18.25p 18.25p 17.10p 17.50p 234103
05/05/2017 18.50p 18.65p 18.50p 18.50p 35000
04/05/2017 18.50p 18.50p 18.50p 18.50p 0
03/05/2017 18.50p 18.50p 18.12p 18.50p 20000
02/05/2017 18.50p 18.50p 18.50p 18.50p 0
28/04/2017 18.50p 18.50p 18.50p 18.50p 0
27/04/2017 18.50p 18.50p 18.50p 18.50p 0
26/04/2017 20.00p 20.00p 18.00p 18.50p 250000
25/04/2017 20.75p 20.75p 20.50p 20.75p 2498
24/04/2017 20.75p 20.75p 20.20p 20.75p 155907
21/04/2017 20.75p 21.45p 20.50p 20.75p 49127
20/04/2017 20.25p 21.00p 20.25p 20.75p 119523
19/04/2017 20.25p 20.90p 20.25p 20.25p 15000
18/04/2017 20.25p 20.90p 20.25p 20.25p 66438
13/04/2017 20.25p 21.00p 19.72p 20.25p 83293
12/04/2017 19.75p 21.50p 19.75p 20.63p 490188
11/04/2017 19.25p 20.00p 19.25p 19.50p 105000
10/04/2017 18.75p 19.50p 18.75p 19.25p 50500
07/04/2017 18.50p 19.00p 18.50p 18.75p 22000
06/04/2017 18.25p 19.00p 18.16p 18.50p 166445
05/04/2017 17.75p 18.50p 17.65p 18.25p 119745
04/04/2017 17.75p 17.75p 17.75p 17.75p 0
03/04/2017 17.75p 17.90p 17.63p 17.75p 43000
31/03/2017 17.75p 17.75p 17.75p 17.75p 0
30/03/2017 17.75p 17.75p 17.50p 17.75p 52110
29/03/2017 17.75p 17.90p 17.75p 17.75p 44692
28/03/2017 17.75p 17.75p 17.50p 17.75p 14000
27/03/2017 18.00p 18.00p 17.50p 17.75p 39865
24/03/2017 18.00p 18.49p 18.00p 18.00p 26978
23/03/2017 18.00p 18.50p 18.00p 18.00p 89175
22/03/2017 18.00p 18.00p 17.50p 18.00p 53333
21/03/2017 18.00p 18.00p 18.00p 18.00p 0
20/03/2017 18.00p 18.00p 18.00p 18.00p 0
17/03/2017 18.00p 18.00p 17.82p 18.00p 10254
16/03/2017 18.00p 18.50p 18.00p 18.00p 76200
15/03/2017 18.00p 18.00p 18.00p 18.00p 0
14/03/2017 18.00p 18.00p 17.35p 18.00p 400000
13/03/2017 18.00p 18.40p 18.00p 18.00p 2500
10/03/2017 18.00p 18.00p 18.00p 18.00p 0
09/03/2017 18.00p 18.00p 17.85p 18.00p 16167
08/03/2017 18.00p 18.00p 18.00p 18.00p 0
07/03/2017 18.00p 18.00p 18.00p 18.00p 0
06/03/2017 18.00p 18.50p 17.85p 18.00p 32974
03/03/2017 17.75p 17.87p 17.75p 17.87p 0
02/03/2017 17.50p 18.00p 17.50p 17.75p 25000
01/03/2017 17.75p 18.25p 17.75p 17.75p 20000
28/02/2017 17.75p 17.75p 17.00p 17.25p 116357
27/02/2017 18.25p 18.70p 18.25p 18.25p 20000
24/02/2017 18.38p 19.00p 17.75p 18.25p 306988
23/02/2017 18.00p 18.90p 18.00p 18.50p 55000
22/02/2017 17.50p 18.50p 17.50p 18.00p 91216
21/02/2017 17.00p 17.00p 17.00p 17.00p 0
20/02/2017 17.00p 17.00p 16.50p 17.00p 118947
17/02/2017 16.75p 17.00p 16.75p 16.75p 46988
16/02/2017 16.75p 17.00p 16.75p 16.75p 23529
15/02/2017 16.63p 16.75p 16.63p 16.63p 14865
14/02/2017 15.25p 16.90p 15.25p 16.37p 188898
13/02/2017 14.88p 15.45p 14.75p 15.00p 329027
10/02/2017 14.75p 14.75p 14.75p 14.75p 0
09/02/2017 14.75p 15.25p 14.31p 14.75p 89016
08/02/2017 15.00p 15.00p 14.30p 14.75p 4237
07/02/2017 15.50p 15.50p 14.50p 15.00p 115000
06/02/2017 15.63p 15.63p 15.50p 15.50p 0
03/02/2017 15.63p 15.63p 14.75p 15.63p 220000
02/02/2017 15.63p 15.63p 14.88p 15.63p 75000
01/02/2017 15.50p 15.50p 15.08p 15.50p 10003161
31/01/2017 15.63p 15.63p 15.63p 15.63p 0
30/01/2017 15.50p 15.92p 15.25p 15.63p 276855
27/01/2017 15.63p 16.00p 15.25p 15.50p 73915
26/01/2017 15.00p 15.63p 15.00p 15.63p 115993
25/01/2017 14.75p 15.50p 14.75p 15.00p 101624
24/01/2017 14.75p 14.75p 14.75p 14.75p 0
23/01/2017 14.75p 14.75p 14.50p 14.75p 15153
20/01/2017 14.75p 14.75p 14.75p 14.75p 0
19/01/2017 14.62p 14.85p 14.50p 14.75p 70613
18/01/2017 14.50p 14.62p 14.50p 14.62p 44000
17/01/2017 13.50p 14.55p 13.50p 14.50p 180318
16/01/2017 13.50p 13.50p 13.50p 13.50p 100000
13/01/2017 13.50p 13.50p 13.50p 13.50p 0
12/01/2017 13.75p 13.75p 13.50p 13.50p 0
11/01/2017 13.75p 14.00p 13.50p 13.75p 167963
10/01/2017 13.75p 13.75p 13.53p 13.75p 22500
09/01/2017 13.50p 13.75p 13.25p 13.75p 45890
06/01/2017 13.50p 13.50p 13.00p 13.50p 47946
05/01/2017 11.75p 13.50p 11.75p 13.50p 247978
04/01/2017 11.50p 11.75p 11.50p 11.75p 20000
03/01/2017 12.00p 12.25p 11.03p 11.50p 83623
30/12/2016 12.00p 12.00p 12.00p 12.00p 0
29/12/2016 12.00p 12.00p 11.00p 12.00p 40000
28/12/2016 12.00p 12.00p 12.00p 12.00p 0
23/12/2016 12.25p 12.25p 11.74p 12.00p 18019
22/12/2016 12.25p 12.25p 12.00p 12.25p 15000
21/12/2016 12.25p 12.25p 11.73p 12.25p 181981
20/12/2016 13.00p 13.00p 11.22p 12.25p 359909
19/12/2016 13.00p 13.00p 11.79p 13.00p 357713
16/12/2016 13.00p 13.00p 13.00p 13.00p 0
15/12/2016 13.00p 13.00p 13.00p 13.00p 0
14/12/2016 13.00p 13.50p 13.00p 13.00p 150000
13/12/2016 13.00p 13.00p 13.00p 13.00p 0
12/12/2016 13.00p 13.50p 13.00p 13.00p 0
09/12/2016 13.50p 13.50p 13.50p 13.50p 0
08/12/2016 13.50p 13.50p 13.50p 13.50p 288
07/12/2016 13.50p 13.50p 13.50p 13.50p 0
06/12/2016 13.50p 13.50p 13.50p 13.50p 0
05/12/2016 13.50p 13.50p 13.00p 13.50p 100000
02/12/2016 13.50p 13.50p 13.00p 13.50p 80000
01/12/2016 13.50p 13.97p 13.50p 13.50p 90000
30/11/2016 13.50p 13.50p 13.00p 13.50p 130000
29/11/2016 13.50p 14.00p 13.00p 13.50p 305555
28/11/2016 12.75p 13.50p 12.50p 13.50p 10212032
25/11/2016 12.50p 12.75p 12.50p 12.75p 0
24/11/2016 12.50p 12.60p 12.50p 12.50p 20000
23/11/2016 12.50p 12.65p 12.14p 12.50p 275000
22/11/2016 12.50p 12.65p 12.32p 12.50p 150064
21/11/2016 12.50p 12.50p 12.50p 12.50p 0
18/11/2016 12.50p 13.00p 12.50p 12.50p 6000
17/11/2016 12.50p 12.50p 12.50p 12.50p 0

*Close Price adjusted for both dividends and splits