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
14/01/2020 12.50p 12.50p 12.20p 12.50p 14500
13/01/2020 12.50p 12.50p 12.25p 12.50p 0
10/01/2020 12.25p 12.80p 11.66p 12.25p 5282
09/01/2020 12.25p 12.25p 12.25p 12.25p 0
08/01/2020 12.25p 13.00p 12.25p 12.25p 15896
07/01/2020 12.25p 12.80p 12.25p 12.25p 3421
06/01/2020 12.25p 12.25p 12.25p 12.25p 0
03/01/2020 12.25p 12.25p 12.25p 12.25p 0
02/01/2020 12.25p 12.85p 11.60p 12.25p 27636
01/01/2020 12.25p 12.25p 12.25p 12.25p 0
31/12/2019 12.25p 12.25p 12.25p 12.25p 0
30/12/2019 12.25p 12.90p 11.60p 12.25p 39924
27/12/2019 12.25p 12.25p 11.60p 12.25p 1221
26/12/2019 12.25p 12.25p 12.25p 12.25p 0
25/12/2019 12.25p 12.25p 12.25p 12.25p 0
24/12/2019 12.25p 12.25p 12.25p 12.25p 0
23/12/2019 12.25p 12.25p 11.60p 12.25p 6000
20/12/2019 12.25p 12.25p 11.68p 12.25p 3443
19/12/2019 12.25p 12.25p 12.25p 12.25p 0
18/12/2019 12.25p 12.25p 12.25p 12.25p 0
17/12/2019 12.25p 12.25p 11.68p 12.25p 86254
16/12/2019 12.25p 12.25p 12.25p 12.25p 0
13/12/2019 12.25p 12.25p 10.42p 12.25p 100000
12/12/2019 12.25p 12.25p 12.25p 12.25p 0
11/12/2019 12.25p 12.25p 12.25p 12.25p 0
10/12/2019 12.50p 12.50p 12.25p 12.25p 0
09/12/2019 12.25p 12.95p 12.25p 12.50p 2300
06/12/2019 12.25p 12.25p 12.25p 12.25p 0
05/12/2019 12.25p 12.25p 11.90p 12.25p 2906
04/12/2019 12.25p 13.00p 11.90p 12.25p 6083
03/12/2019 12.25p 13.00p 12.25p 12.25p 15292
02/12/2019 12.25p 12.70p 12.25p 12.25p 7775
29/11/2019 12.25p 12.25p 12.25p 12.25p 0
28/11/2019 12.25p 12.65p 11.65p 12.25p 73467
27/11/2019 12.25p 12.70p 12.25p 12.25p 9802
26/11/2019 11.75p 12.50p 11.75p 11.75p 20936
25/11/2019 11.50p 12.50p 11.40p 11.75p 9300
22/11/2019 11.50p 11.90p 11.50p 11.50p 7500
21/11/2019 11.50p 12.00p 11.50p 11.50p 6216
20/11/2019 11.50p 12.00p 11.50p 11.50p 7500
19/11/2019 11.25p 11.99p 11.25p 11.50p 9640
18/11/2019 11.25p 11.25p 11.25p 11.25p 0
15/11/2019 11.25p 11.25p 11.25p 11.25p 0
14/11/2019 11.25p 11.25p 11.25p 11.25p 0
13/11/2019 11.25p 11.84p 10.68p 11.25p 64677
12/11/2019 11.00p 11.90p 11.00p 11.25p 2268
11/11/2019 10.75p 10.75p 10.75p 10.75p 1240
08/11/2019 11.00p 11.50p 10.75p 10.75p 41000
07/11/2019 10.50p 11.00p 10.12p 10.75p 103724
06/11/2019 13.20p 13.20p 13.01p 13.10p 66281
05/11/2019 13.20p 13.20p 13.02p 13.20p 3198
04/11/2019 13.20p 13.20p 13.20p 13.20p 0
01/11/2019 13.20p 13.20p 13.05p 13.20p 10297
31/10/2019 13.20p 13.20p 13.20p 13.20p 0
30/10/2019 13.20p 13.20p 13.20p 13.20p 0
29/10/2019 13.20p 13.20p 13.20p 13.20p 0
28/10/2019 13.20p 13.20p 13.20p 13.20p 0
25/10/2019 13.20p 13.20p 13.02p 13.20p 27328
24/10/2019 13.20p 13.28p 13.06p 13.20p 32786
23/10/2019 13.20p 13.28p 13.20p 13.20p 7323
22/10/2019 13.20p 13.20p 13.05p 13.20p 10000
21/10/2019 13.20p 13.20p 13.20p 13.20p 0
18/10/2019 13.20p 13.20p 13.05p 13.20p 2906
17/10/2019 13.20p 13.20p 13.20p 13.20p 0
16/10/2019 13.20p 13.20p 13.20p 13.20p 0
15/10/2019 13.20p 13.20p 13.20p 13.20p 0
14/10/2019 13.20p 13.20p 13.20p 13.20p 0
11/10/2019 13.20p 13.20p 13.20p 13.20p 0
10/10/2019 13.20p 13.20p 13.20p 13.20p 0
09/10/2019 13.20p 13.20p 13.05p 13.20p 1579
08/10/2019 13.20p 13.20p 13.20p 13.20p 0
07/10/2019 13.20p 13.20p 13.18p 13.20p 374
04/10/2019 13.20p 13.20p 13.20p 13.20p 0
03/10/2019 13.20p 13.30p 13.20p 13.20p 1221
02/10/2019 13.20p 13.20p 13.20p 13.20p 0
01/10/2019 13.20p 13.20p 13.20p 13.20p 0
30/09/2019 13.20p 13.20p 13.20p 13.20p 0
27/09/2019 13.20p 13.20p 13.20p 13.20p 0
26/09/2019 13.20p 13.20p 13.17p 13.20p 2500
25/09/2019 13.20p 13.20p 13.17p 13.20p 530
24/09/2019 13.20p 13.20p 13.20p 13.20p 0
23/09/2019 13.20p 13.20p 13.20p 13.20p 0
20/09/2019 13.20p 13.20p 13.20p 13.20p 0
19/09/2019 13.20p 13.20p 13.20p 13.20p 0
18/09/2019 13.20p 13.22p 13.20p 13.20p 40535
17/09/2019 13.20p 13.20p 13.20p 13.20p 0
16/09/2019 13.20p 13.20p 13.20p 13.20p 0
13/09/2019 13.20p 13.20p 13.20p 13.20p 0
12/09/2019 13.20p 13.20p 13.20p 13.20p 0
11/09/2019 13.20p 13.20p 13.20p 13.20p 0
10/09/2019 13.20p 13.20p 13.20p 13.20p 0
09/09/2019 13.20p 13.20p 13.20p 13.20p 0
06/09/2019 13.20p 13.20p 13.20p 13.20p 31190
05/09/2019 13.20p 13.25p 13.20p 13.20p 3500
04/09/2019 13.20p 13.38p 13.20p 13.20p 50000
03/09/2019 13.20p 13.20p 13.20p 13.20p 0
02/09/2019 13.20p 13.20p 13.17p 13.20p 22788
30/08/2019 13.20p 13.20p 13.17p 13.20p 8000
29/08/2019 13.20p 13.20p 13.20p 13.20p 0
28/08/2019 13.20p 13.20p 13.17p 13.20p 40000
27/08/2019 13.20p 13.38p 13.17p 13.20p 14087
23/08/2019 13.20p 13.20p 13.20p 13.20p 0
22/08/2019 13.20p 13.20p 13.12p 13.20p 40754
21/08/2019 13.20p 13.35p 13.20p 13.20p 18362
20/08/2019 13.20p 13.20p 13.20p 13.20p 0
19/08/2019 13.20p 13.35p 13.12p 13.20p 14661
16/08/2019 13.20p 13.20p 13.20p 13.20p 0
15/08/2019 13.20p 13.35p 13.12p 13.20p 7064
14/08/2019 13.20p 13.20p 13.12p 13.20p 19274
13/08/2019 13.20p 13.20p 13.20p 13.20p 0
12/08/2019 13.20p 13.35p 13.20p 13.20p 2766
09/08/2019 13.30p 13.30p 13.03p 13.20p 32764
08/08/2019 13.55p 13.55p 13.30p 13.30p 0
07/08/2019 13.65p 13.65p 13.50p 13.55p 3973
06/08/2019 13.65p 13.72p 13.65p 13.65p 11300
05/08/2019 13.75p 13.75p 13.65p 13.75p 800
02/08/2019 13.50p 14.00p 13.50p 13.75p 50228
01/08/2019 13.40p 14.00p 13.40p 13.50p 50000
31/07/2019 13.40p 13.40p 13.18p 13.40p 1229
30/07/2019 13.40p 13.40p 13.40p 13.40p 0
29/07/2019 13.40p 13.40p 13.12p 13.40p 602
26/07/2019 13.50p 13.50p 13.12p 13.40p 6857
25/07/2019 13.50p 13.50p 13.50p 13.50p 0
24/07/2019 13.50p 13.50p 13.50p 13.50p 0
23/07/2019 13.50p 13.60p 13.50p 13.50p 427
22/07/2019 13.50p 13.50p 13.50p 13.50p 0
19/07/2019 13.50p 13.60p 13.50p 13.50p 8000
18/07/2019 13.50p 13.60p 13.50p 13.50p 6533
17/07/2019 13.50p 13.50p 13.50p 13.50p 0
16/07/2019 13.45p 13.60p 13.45p 13.50p 1506
15/07/2019 13.00p 13.00p 13.00p 13.00p 0
12/07/2019 13.00p 13.00p 13.00p 13.00p 0
11/07/2019 13.00p 13.00p 13.00p 13.00p 0
10/07/2019 13.00p 13.00p 13.00p 13.00p 0
09/07/2019 13.00p 13.50p 13.00p 13.00p 75000
08/07/2019 12.50p 12.50p 12.35p 12.50p 39783
05/07/2019 12.50p 12.50p 12.00p 12.50p 16435
04/07/2019 12.50p 12.50p 12.00p 12.50p 750
03/07/2019 12.25p 12.50p 12.25p 12.50p 40000
02/07/2019 12.25p 12.25p 12.00p 12.25p 26644
01/07/2019 12.75p 12.75p 12.16p 12.25p 31217
28/06/2019 12.75p 12.75p 12.50p 12.75p 35000
27/06/2019 12.75p 12.85p 12.50p 12.75p 18408
26/06/2019 12.75p 12.75p 12.75p 12.75p 0
25/06/2019 12.75p 12.90p 12.56p 12.75p 71418
24/06/2019 13.00p 13.00p 12.67p 12.75p 143550
21/06/2019 13.25p 13.25p 12.67p 13.00p 50456
20/06/2019 13.25p 13.25p 13.25p 13.25p 0
19/06/2019 13.25p 13.25p 13.05p 13.25p 9159
18/06/2019 13.25p 13.25p 13.25p 13.25p 0
17/06/2019 13.25p 13.25p 13.00p 13.25p 3000
14/06/2019 13.25p 13.25p 13.01p 13.25p 25000
13/06/2019 13.25p 13.25p 13.00p 13.25p 72427
12/06/2019 13.25p 13.25p 13.03p 13.25p 30382
11/06/2019 13.25p 13.40p 13.25p 13.25p 35612
10/06/2019 13.25p 13.25p 13.25p 13.25p 750
07/06/2019 13.25p 13.25p 13.25p 13.25p 0
06/06/2019 13.25p 13.25p 13.25p 13.25p 0
05/06/2019 13.25p 13.25p 13.25p 13.25p 0
04/06/2019 13.25p 13.35p 13.25p 13.25p 2906
03/06/2019 13.25p 13.35p 13.25p 13.25p 3662
31/05/2019 13.25p 13.25p 13.25p 13.25p 26550
30/05/2019 13.25p 13.25p 13.25p 13.25p 0
29/05/2019 13.25p 13.25p 13.12p 13.25p 22788
28/05/2019 13.25p 13.25p 13.25p 13.25p 0
24/05/2019 13.25p 13.25p 13.03p 13.25p 3384
23/05/2019 13.50p 13.50p 13.15p 13.25p 77821
22/05/2019 13.30p 13.30p 13.30p 13.30p 0
21/05/2019 13.50p 13.50p 13.10p 13.30p 106666
20/05/2019 13.50p 13.50p 13.50p 13.50p 0
17/05/2019 13.50p 13.58p 13.14p 13.50p 2385
16/05/2019 13.50p 13.50p 13.10p 13.50p 32877
15/05/2019 13.25p 13.68p 13.25p 13.50p 76260
14/05/2019 14.25p 14.25p 13.05p 13.25p 85985
13/05/2019 14.25p 14.25p 14.00p 14.25p 85000
10/05/2019 14.25p 14.25p 14.11p 14.25p 6116
09/05/2019 14.25p 14.42p 14.11p 14.25p 83231
08/05/2019 14.50p 14.50p 14.13p 14.50p 6192
07/05/2019 14.50p 14.84p 14.11p 14.50p 15960
03/05/2019 14.50p 14.85p 14.11p 14.50p 9378
02/05/2019 14.75p 14.88p 14.25p 14.50p 66600
01/05/2019 15.00p 15.13p 15.00p 15.00p 51000
30/04/2019 15.00p 15.00p 14.55p 15.00p 19535
29/04/2019 15.00p 15.00p 15.00p 15.00p 48750
26/04/2019 15.00p 15.00p 15.00p 15.00p 23166
25/04/2019 15.50p 15.50p 15.00p 15.00p 34100
24/04/2019 15.50p 15.50p 15.50p 15.50p 3793
23/04/2019 15.50p 15.50p 15.05p 15.50p 8406
18/04/2019 15.50p 15.50p 15.15p 15.50p 10000
17/04/2019 15.50p 15.50p 15.15p 15.50p 1167
16/04/2019 15.50p 15.50p 15.50p 15.50p 0
15/04/2019 15.50p 15.63p 15.50p 15.50p 16143
12/04/2019 15.50p 15.50p 15.33p 15.50p 8485
11/04/2019 15.50p 15.70p 15.50p 15.50p 3108
10/04/2019 15.50p 15.50p 15.13p 15.50p 81713
09/04/2019 15.75p 15.98p 15.75p 15.75p 31845
08/04/2019 15.75p 15.75p 15.75p 15.75p 0
05/04/2019 15.75p 15.75p 15.75p 15.75p 0
04/04/2019 15.75p 15.75p 15.75p 15.75p 0
03/04/2019 15.75p 15.75p 15.75p 15.75p 5194

*Close Price adjusted for both dividends and splits