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
07/07/2014 16.77p 17.26p 16.77p 16.77p 134
04/07/2014 16.77p 16.77p 16.30p 16.77p 0
03/07/2014 16.65p 16.77p 16.30p 16.65p 0
02/07/2014 16.65p 16.77p 16.30p 16.65p 0
01/07/2014 16.30p 16.77p 16.30p 16.65p 0
30/06/2014 16.30p 16.77p 16.30p 16.30p 0
27/06/2014 16.77p 16.77p 16.30p 16.30p 2981
26/06/2014 16.77p 16.77p 16.77p 16.77p 16017
25/06/2014 16.77p 17.17p 16.42p 16.77p 0
24/06/2014 16.77p 17.17p 16.42p 16.77p 5737
23/06/2014 16.42p 16.42p 15.70p 16.42p 0
20/06/2014 16.42p 16.42p 15.70p 16.42p 10356
19/06/2014 16.42p 16.42p 15.70p 16.42p 4381
18/06/2014 16.42p 16.96p 15.98p 16.42p 0
17/06/2014 16.42p 16.96p 15.98p 16.42p 311932
16/06/2014 16.42p 17.00p 15.70p 16.42p 0
13/06/2014 16.53p 17.00p 15.70p 16.42p 29213
12/06/2014 18.16p 18.16p 16.77p 17.00p 62433
11/06/2014 18.16p 18.16p 17.72p 18.16p 6442
10/06/2014 18.86p 19.09p 17.73p 18.63p 206700
09/06/2014 19.09p 19.09p 18.63p 19.09p 1899
06/06/2014 19.09p 19.33p 18.86p 19.09p 0
05/06/2014 19.33p 19.33p 18.86p 19.09p 0
04/06/2014 19.33p 19.33p 19.09p 19.33p 0
03/06/2014 19.33p 19.33p 19.09p 19.33p 0
02/06/2014 19.33p 19.98p 19.09p 19.33p 100051
30/05/2014 19.33p 19.79p 19.33p 19.33p 8247
29/05/2014 19.33p 19.75p 19.09p 19.33p 0
28/05/2014 19.09p 19.75p 19.09p 19.09p 0
27/05/2014 19.09p 19.75p 19.09p 19.09p 4294
23/05/2014 19.09p 20.49p 19.09p 19.09p 0
22/05/2014 19.33p 20.49p 19.33p 19.33p 0
21/05/2014 20.26p 20.49p 19.33p 19.33p 17170
20/05/2014 20.49p 20.49p 19.93p 20.49p 0
19/05/2014 20.49p 20.49p 19.93p 20.49p 0
16/05/2014 20.49p 20.49p 19.93p 20.49p 5368
15/05/2014 20.49p 20.96p 19.56p 20.49p 0
14/05/2014 20.49p 20.96p 19.56p 20.49p 0
13/05/2014 20.49p 20.96p 19.56p 20.49p 0
12/05/2014 20.49p 20.96p 19.56p 20.49p 0
09/05/2014 20.49p 20.96p 19.56p 20.49p 0
08/05/2014 20.49p 20.96p 19.56p 20.49p 0
07/05/2014 20.49p 20.96p 19.56p 20.49p 0
06/05/2014 20.96p 20.96p 19.56p 20.96p 0
02/05/2014 20.96p 20.96p 19.56p 20.96p 0
01/05/2014 20.49p 20.96p 19.56p 20.96p 3684
30/04/2014 20.49p 22.12p 20.49p 20.49p 0
29/04/2014 21.66p 22.12p 20.49p 20.49p 26840
28/04/2014 22.12p 22.35p 21.42p 22.12p 0
25/04/2014 22.35p 22.35p 21.42p 22.35p 386
24/04/2014 22.35p 22.82p 21.89p 22.35p 0
23/04/2014 22.59p 22.82p 21.89p 22.35p 0
22/04/2014 22.82p 22.82p 21.89p 22.82p 0
17/04/2014 22.82p 22.82p 21.89p 22.82p 0
16/04/2014 22.59p 22.82p 21.89p 22.82p 830
15/04/2014 22.35p 22.96p 22.35p 22.35p 0
14/04/2014 22.35p 22.96p 22.35p 22.35p 0
11/04/2014 22.35p 22.96p 22.35p 22.35p 12257
10/04/2014 22.35p 22.35p 21.89p 22.35p 731
09/04/2014 22.35p 22.64p 22.35p 22.35p 541742
08/04/2014 22.12p 22.77p 21.19p 22.35p 21047
07/04/2014 21.19p 22.01p 21.19p 21.19p 1899
04/04/2014 21.19p 21.19p 20.49p 21.19p 0
03/04/2014 21.19p 21.19p 20.49p 21.19p 169
02/04/2014 20.96p 20.96p 20.12p 20.96p 7515
01/04/2014 20.49p 20.96p 19.56p 20.96p 0
31/03/2014 20.49p 20.49p 19.56p 20.49p 0
28/03/2014 19.56p 19.79p 19.56p 19.56p 0
27/03/2014 19.56p 19.79p 19.56p 19.56p 25071
26/03/2014 19.56p 19.75p 19.56p 19.56p 0
25/03/2014 19.56p 19.75p 19.56p 19.56p 8259
24/03/2014 19.56p 19.79p 19.56p 19.56p 0
21/03/2014 19.56p 19.79p 19.56p 19.56p 3543
20/03/2014 20.96p 21.42p 19.56p 19.56p 34304
19/03/2014 22.35p 22.35p 21.31p 21.42p 38079
18/03/2014 22.59p 23.29p 22.59p 22.59p 1056
17/03/2014 22.59p 23.52p 22.59p 22.59p 0
14/03/2014 22.59p 23.52p 22.59p 22.59p 0
13/03/2014 22.82p 23.52p 22.82p 22.82p 4251
12/03/2014 22.82p 24.51p 22.82p 22.82p 0
11/03/2014 22.82p 24.51p 22.82p 22.82p 0
10/03/2014 23.29p 24.51p 22.82p 22.82p 0
07/03/2014 23.75p 24.51p 23.29p 23.75p 0
06/03/2014 23.75p 24.51p 23.29p 23.75p 3264
05/03/2014 23.29p 23.43p 23.29p 23.29p 9551
04/03/2014 23.29p 23.29p 22.45p 23.29p 0
03/03/2014 23.29p 23.29p 22.45p 23.29p 14912
28/02/2014 23.29p 23.47p 23.29p 23.29p 7037
27/02/2014 23.29p 23.94p 23.29p 23.29p 0
26/02/2014 23.29p 23.94p 23.29p 23.29p 0
25/02/2014 23.29p 23.94p 23.29p 23.29p 12469
24/02/2014 23.29p 23.94p 22.63p 23.29p 8880
21/02/2014 22.82p 23.94p 22.82p 23.29p 32346
20/02/2014 22.35p 23.29p 22.35p 22.82p 37522
19/02/2014 22.35p 22.35p 21.70p 22.35p 20285
18/02/2014 21.42p 23.01p 21.42p 22.35p 44798
17/02/2014 21.42p 21.89p 21.42p 21.42p 10736
14/02/2014 21.42p 21.42p 20.24p 21.42p 0
13/02/2014 20.72p 20.72p 20.24p 20.72p 0
12/02/2014 20.72p 20.72p 20.24p 20.72p 363
11/02/2014 20.72p 20.72p 20.24p 20.72p 13277
10/02/2014 20.72p 20.72p 20.49p 20.72p 0
07/02/2014 20.72p 20.72p 20.49p 20.72p 0
06/02/2014 20.72p 20.72p 20.49p 20.72p 0
05/02/2014 20.49p 20.61p 20.49p 20.49p 1150
04/02/2014 20.72p 20.72p 20.03p 20.49p 26840
03/02/2014 20.72p 21.19p 20.72p 20.72p 0
31/01/2014 20.72p 21.19p 20.72p 20.72p 0
30/01/2014 20.72p 21.19p 20.72p 20.72p 0
29/01/2014 20.72p 21.19p 20.72p 20.72p 146
28/01/2014 20.96p 20.96p 20.49p 20.72p 6383
27/01/2014 20.96p 21.42p 20.52p 20.96p 27538
24/01/2014 20.96p 20.96p 20.65p 20.96p 42393
23/01/2014 20.96p 21.42p 20.96p 20.96p 0
22/01/2014 20.96p 21.42p 20.96p 20.96p 0
21/01/2014 20.96p 21.42p 20.96p 20.96p 0
20/01/2014 20.96p 21.42p 20.96p 20.96p 29197
17/01/2014 20.96p 21.62p 20.65p 20.96p 0
16/01/2014 20.96p 21.62p 20.65p 20.96p 0
15/01/2014 20.96p 21.62p 20.65p 20.96p 0
14/01/2014 20.96p 21.62p 20.65p 20.96p 479146
13/01/2014 21.19p 21.61p 20.70p 21.42p 17635
10/01/2014 21.19p 21.37p 21.19p 21.19p 114843
09/01/2014 21.19p 21.42p 20.49p 21.19p 27122
08/01/2014 21.19p 21.54p 20.49p 20.49p 87601
07/01/2014 21.19p 21.89p 21.19p 21.19p 10736
06/01/2014 21.19p 21.89p 21.19p 21.19p 6378
03/01/2014 21.19p 21.61p 21.19p 21.19p 30630
02/01/2014 21.19p 21.61p 20.56p 21.19p 28110
31/12/2013 21.19p 21.89p 20.70p 21.19p 2478
30/12/2013 21.19p 21.61p 21.19p 21.19p 15268
27/12/2013 21.19p 21.61p 21.19p 21.19p 6442
24/12/2013 21.19p 21.19p 21.19p 21.19p 11837
23/12/2013 21.19p 21.42p 21.19p 21.19p 10736
20/12/2013 21.42p 21.42p 20.49p 21.42p 458
19/12/2013 21.42p 22.59p 21.19p 21.42p 0
18/12/2013 22.35p 22.59p 21.19p 21.66p 42767
17/12/2013 23.29p 23.52p 21.42p 22.59p 43704
16/12/2013 23.52p 24.22p 23.52p 23.52p 4129
13/12/2013 24.22p 24.92p 22.94p 23.75p 72577
12/12/2013 24.92p 26.08p 24.45p 24.92p 1503
11/12/2013 24.45p 25.61p 24.22p 24.45p 5426
10/12/2013 22.35p 25.15p 22.12p 24.22p 74078
09/12/2013 22.12p 22.84p 21.42p 22.12p 0
06/12/2013 21.89p 22.84p 21.42p 21.89p 4378
05/12/2013 21.42p 21.42p 19.56p 21.42p 0
04/12/2013 20.03p 20.31p 19.56p 20.03p 61561
03/12/2013 20.49p 20.49p 19.56p 20.03p 54282
02/12/2013 20.49p 21.05p 20.49p 20.49p 15657
29/11/2013 20.49p 22.35p 20.49p 20.49p 0
28/11/2013 21.42p 22.35p 20.49p 20.49p 40096
27/11/2013 22.35p 23.29p 22.35p 22.35p 0
26/11/2013 22.35p 23.29p 22.35p 22.35p 26840
25/11/2013 23.29p 23.29p 22.35p 22.59p 26840
22/11/2013 23.75p 23.75p 22.59p 23.75p 298278
21/11/2013 23.75p 23.75p 23.71p 23.75p 21472
20/11/2013 23.75p 23.85p 23.75p 23.75p 9436
19/11/2013 23.75p 23.85p 23.75p 23.75p 0
18/11/2013 23.75p 23.85p 23.75p 23.75p 0
15/11/2013 23.75p 23.85p 23.75p 23.75p 1358
14/11/2013 23.75p 23.85p 23.75p 23.75p 0
13/11/2013 23.75p 23.85p 23.75p 23.75p 3758
12/11/2013 23.75p 23.85p 23.05p 23.75p 16775
11/11/2013 22.82p 23.15p 22.82p 23.05p 0
08/11/2013 22.82p 23.15p 22.82p 22.82p 11
07/11/2013 22.82p 22.82p 21.42p 22.82p 0
06/11/2013 22.82p 22.82p 21.42p 22.82p 0
05/11/2013 22.35p 22.82p 21.42p 22.82p 917
04/11/2013 21.19p 22.35p 21.19p 22.12p 77896
01/11/2013 21.19p 22.08p 21.19p 21.19p 0
31/10/2013 21.19p 22.08p 21.19p 21.19p 3560
30/10/2013 21.19p 21.33p 20.49p 21.19p 0
29/10/2013 20.96p 21.33p 20.49p 21.19p 0
28/10/2013 20.49p 21.33p 20.49p 20.72p 0
25/10/2013 20.49p 21.33p 20.49p 20.49p 11720
24/10/2013 20.49p 20.91p 20.49p 20.49p 10736
23/10/2013 20.49p 20.49p 19.09p 20.49p 0
22/10/2013 20.49p 20.49p 19.09p 20.49p 12212
21/10/2013 20.72p 20.72p 19.09p 20.49p 53762
18/10/2013 21.66p 21.89p 20.49p 20.72p 49386
17/10/2013 21.42p 21.96p 21.42p 21.66p 36865
16/10/2013 21.89p 21.89p 21.66p 21.89p 0
15/10/2013 21.89p 21.89p 21.66p 21.89p 1064
14/10/2013 20.96p 22.12p 20.96p 21.42p 57049
11/10/2013 20.96p 21.80p 20.96p 20.96p 0
10/10/2013 20.96p 21.80p 20.96p 20.96p 917
09/10/2013 20.96p 21.80p 20.96p 20.96p 10036
08/10/2013 20.96p 20.96p 19.61p 20.96p 0
07/10/2013 20.26p 20.26p 19.61p 20.26p 10736
04/10/2013 20.26p 20.26p 19.61p 20.26p 0
03/10/2013 20.26p 20.26p 19.61p 20.26p 12599
02/10/2013 20.26p 20.96p 20.26p 20.26p 19056
01/10/2013 20.26p 20.26p 19.56p 20.26p 0
30/09/2013 20.26p 20.26p 19.56p 20.26p 0
27/09/2013 20.26p 20.26p 19.56p 20.26p 1827
26/09/2013 20.26p 20.91p 20.26p 20.26p 9505
25/09/2013 20.26p 20.91p 20.26p 20.26p 1076
24/09/2013 20.26p 22.35p 20.26p 20.26p 0
23/09/2013 21.89p 22.35p 20.26p 20.26p 84731
20/09/2013 22.59p 23.10p 21.42p 22.12p 39688

*Close Price adjusted for both dividends and splits