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
20/06/2018 15.75p 15.75p 15.50p 15.75p 27416
19/06/2018 15.75p 15.75p 15.50p 15.75p 5000
18/06/2018 15.75p 15.75p 15.49p 15.75p 24301
15/06/2018 15.75p 15.75p 15.75p 15.75p 437500
14/06/2018 15.75p 15.75p 15.75p 15.75p 0
13/06/2018 15.75p 15.75p 15.52p 15.75p 15808
12/06/2018 15.75p 15.75p 15.75p 15.75p 0
11/06/2018 15.75p 15.75p 15.56p 15.75p 6329
08/06/2018 15.75p 15.75p 15.75p 15.75p 0
07/06/2018 15.75p 15.75p 15.00p 15.75p 0
06/06/2018 15.75p 15.75p 15.56p 15.75p 3500
05/06/2018 15.75p 15.75p 15.56p 15.75p 3024
04/06/2018 15.75p 15.75p 15.51p 15.75p 13000
01/06/2018 15.75p 16.00p 15.50p 15.75p 24755
31/05/2018 15.75p 15.75p 15.50p 15.75p 30000
30/05/2018 15.75p 15.75p 15.50p 15.75p 11361
29/05/2018 15.25p 15.75p 15.25p 15.75p 25000
25/05/2018 15.25p 15.25p 15.02p 15.25p 20000
24/05/2018 15.25p 15.45p 15.00p 15.25p 71753
23/05/2018 15.25p 15.45p 15.06p 15.25p 54176
22/05/2018 15.25p 15.25p 15.10p 15.25p 23768
21/05/2018 15.25p 15.45p 15.10p 15.25p 9974
18/05/2018 15.25p 15.25p 15.20p 15.25p 75506
17/05/2018 15.25p 15.25p 15.25p 15.25p 0
16/05/2018 14.75p 15.50p 14.75p 15.25p 131138
15/05/2018 13.95p 14.50p 13.95p 14.50p 16633
14/05/2018 14.50p 14.50p 13.95p 13.95p 124644
11/05/2018 13.70p 13.70p 13.65p 13.65p 36309
10/05/2018 13.60p 13.66p 13.52p 13.60p 40140
09/05/2018 13.55p 13.70p 13.55p 13.60p 41020
08/05/2018 13.50p 13.50p 13.45p 13.45p 14535
04/05/2018 13.35p 13.35p 13.35p 13.35p 0
03/05/2018 13.35p 13.35p 13.35p 13.35p 10000
02/05/2018 13.85p 13.85p 13.20p 13.35p 81660
01/05/2018 13.85p 13.85p 13.85p 13.85p 0
30/04/2018 13.60p 13.85p 13.60p 13.85p 21660
27/04/2018 13.40p 13.40p 13.37p 13.40p 5478
26/04/2018 13.25p 13.25p 13.25p 13.25p 0
25/04/2018 13.25p 13.25p 13.25p 13.25p 0
24/04/2018 13.25p 13.37p 13.00p 13.25p 50306
23/04/2018 13.90p 13.90p 13.25p 13.25p 81835
20/04/2018 14.35p 14.35p 14.20p 14.35p 6600
19/04/2018 14.35p 14.35p 13.95p 14.35p 78082
18/04/2018 14.60p 14.60p 14.50p 14.60p 20000
17/04/2018 15.25p 15.25p 14.60p 14.60p 29261
16/04/2018 13.85p 15.40p 13.85p 15.25p 65779
13/04/2018 13.85p 13.85p 13.75p 13.85p 0
12/04/2018 13.75p 13.75p 13.75p 13.75p 0
11/04/2018 13.75p 13.85p 13.75p 13.75p 30000
10/04/2018 13.75p 13.85p 13.50p 13.75p 20964
09/04/2018 14.35p 14.35p 13.55p 13.75p 102724
06/04/2018 15.00p 15.00p 14.50p 14.60p 25000
05/04/2018 15.00p 15.00p 15.00p 15.00p 0
04/04/2018 15.25p 15.25p 15.00p 15.00p 0
03/04/2018 15.25p 15.25p 15.25p 15.25p 0
29/03/2018 15.25p 15.25p 15.25p 15.25p 0
28/03/2018 15.25p 15.25p 15.00p 15.25p 6247
27/03/2018 15.25p 15.25p 15.25p 15.25p 0
26/03/2018 15.25p 15.25p 14.75p 15.25p 43000
23/03/2018 15.25p 15.40p 15.25p 15.25p 0
22/03/2018 15.40p 15.40p 15.40p 15.40p 0
21/03/2018 15.40p 15.45p 15.40p 15.40p 3000
20/03/2018 15.65p 15.65p 15.32p 15.40p 6319
19/03/2018 15.75p 15.75p 15.30p 15.65p 27500
16/03/2018 15.65p 15.75p 15.65p 15.75p 0
15/03/2018 15.65p 15.65p 15.65p 15.65p 0
14/03/2018 15.65p 15.83p 15.65p 15.65p 10000
13/03/2018 15.65p 15.83p 15.38p 15.65p 7100
12/03/2018 15.40p 15.40p 15.30p 15.40p 6092
09/03/2018 15.40p 15.40p 15.15p 15.40p 0
08/03/2018 14.80p 15.15p 14.80p 15.15p 21900
07/03/2018 14.65p 14.70p 14.50p 14.65p 22283
06/03/2018 14.65p 14.65p 14.50p 14.65p 50000
05/03/2018 14.65p 14.65p 14.50p 14.65p 2500
02/03/2018 14.75p 14.75p 14.50p 14.65p 37804
01/03/2018 14.75p 14.75p 14.75p 14.75p 0
28/02/2018 14.75p 14.75p 14.75p 14.75p 0
27/02/2018 14.75p 14.75p 14.70p 14.75p 6633
26/02/2018 14.65p 14.92p 14.50p 14.75p 50294
23/02/2018 14.00p 14.83p 14.00p 14.65p 249399
22/02/2018 14.00p 14.00p 14.00p 14.00p 0
21/02/2018 14.95p 14.95p 14.00p 14.00p 80286
20/02/2018 15.00p 15.48p 15.00p 15.10p 10000
19/02/2018 15.70p 16.20p 15.70p 15.70p 3024
16/02/2018 15.70p 15.70p 15.70p 15.70p 0
15/02/2018 15.70p 15.70p 15.70p 15.70p 0
14/02/2018 15.70p 15.70p 15.70p 15.70p 60000
13/02/2018 15.70p 15.70p 15.70p 15.70p 0
12/02/2018 15.70p 16.00p 15.70p 15.70p 20006
09/02/2018 15.70p 16.00p 15.20p 15.70p 3188
08/02/2018 15.70p 16.00p 15.70p 15.70p 0
07/02/2018 16.00p 16.05p 16.00p 16.00p 31152
06/02/2018 15.25p 16.00p 15.25p 15.60p 2958
05/02/2018 16.50p 16.70p 16.50p 16.50p 2958
02/02/2018 16.40p 16.65p 16.40p 16.50p 4733
01/02/2018 15.85p 16.50p 15.85p 16.40p 53153
31/01/2018 15.75p 15.90p 15.75p 15.75p 20000
30/01/2018 15.75p 15.75p 15.75p 15.75p 0
29/01/2018 15.75p 15.95p 15.50p 15.75p 54000
26/01/2018 15.25p 15.25p 15.10p 15.10p 93023
25/01/2018 15.25p 15.25p 15.25p 15.25p 1279
24/01/2018 15.75p 15.75p 15.25p 15.25p 66198
23/01/2018 15.75p 15.75p 15.50p 15.75p 65526
22/01/2018 15.75p 15.75p 15.75p 15.75p 50000
19/01/2018 16.00p 16.00p 15.75p 15.75p 12516
18/01/2018 16.00p 16.00p 16.00p 16.00p 0
17/01/2018 16.00p 16.25p 16.00p 16.00p 4541
16/01/2018 16.00p 16.00p 16.00p 16.00p 0
15/01/2018 16.00p 16.25p 16.00p 16.00p 24553
12/01/2018 16.00p 16.25p 16.00p 16.00p 615
11/01/2018 15.75p 16.25p 15.75p 16.00p 107848
10/01/2018 15.75p 15.75p 15.50p 15.75p 5898
09/01/2018 16.25p 16.25p 15.50p 15.75p 57780
08/01/2018 16.25p 16.25p 16.25p 16.25p 0
05/01/2018 16.25p 16.25p 16.15p 16.25p 21131
04/01/2018 16.25p 16.25p 16.00p 16.25p 38535
03/01/2018 16.25p 16.25p 16.25p 16.25p 6092
02/01/2018 16.25p 16.25p 16.00p 16.25p 39335
29/12/2017 16.25p 16.25p 16.25p 16.25p 0
28/12/2017 16.63p 16.85p 16.25p 16.25p 29638
27/12/2017 16.63p 16.89p 16.25p 16.63p 36250
22/12/2017 16.63p 17.25p 16.63p 17.00p 110000
21/12/2017 16.63p 16.63p 16.25p 16.63p 85000
20/12/2017 16.75p 17.25p 16.75p 16.75p 7749
19/12/2017 17.00p 17.00p 16.00p 16.75p 54503
18/12/2017 17.50p 17.65p 17.00p 17.50p 24569
15/12/2017 17.50p 17.50p 17.50p 17.50p 0
14/12/2017 17.50p 17.50p 17.50p 17.50p 0
13/12/2017 17.50p 17.50p 17.50p 17.50p 0
12/12/2017 17.50p 17.50p 17.50p 17.50p 0
11/12/2017 17.50p 17.50p 17.50p 17.50p 0
08/12/2017 17.50p 17.50p 17.50p 17.50p 0
07/12/2017 17.50p 17.50p 17.50p 17.50p 0
06/12/2017 17.50p 17.50p 17.50p 17.50p 0
05/12/2017 17.50p 17.50p 17.00p 17.50p 17706
04/12/2017 17.50p 17.50p 17.50p 17.50p 0
01/12/2017 17.50p 17.50p 17.50p 17.50p 0
30/11/2017 17.75p 17.90p 17.00p 17.50p 49187
29/11/2017 17.75p 17.75p 17.52p 17.75p 509
28/11/2017 18.13p 18.13p 17.50p 17.75p 82749
27/11/2017 18.13p 18.13p 18.13p 18.13p 1037
24/11/2017 18.63p 18.63p 18.00p 18.38p 41106
23/11/2017 18.63p 18.63p 18.63p 18.63p 0
22/11/2017 18.75p 18.75p 18.50p 18.63p 35660
21/11/2017 18.75p 18.95p 18.50p 18.75p 77440
20/11/2017 18.75p 18.95p 18.75p 18.75p 5319
17/11/2017 19.25p 19.40p 18.50p 18.75p 40080
16/11/2017 19.25p 19.50p 19.00p 19.25p 143172
15/11/2017 19.75p 20.15p 19.00p 19.50p 173000
14/11/2017 19.75p 20.15p 19.30p 19.75p 129005
13/11/2017 19.75p 20.15p 19.25p 19.75p 57279
10/11/2017 19.50p 20.15p 19.25p 19.75p 203325
09/11/2017 19.50p 19.90p 19.05p 19.50p 158622
08/11/2017 19.50p 19.50p 19.38p 19.50p 15000
07/11/2017 19.75p 19.75p 19.19p 19.75p 178000
06/11/2017 19.75p 19.75p 19.25p 19.75p 123427
03/11/2017 19.75p 19.75p 19.75p 19.75p 0
02/11/2017 19.75p 19.75p 19.39p 19.75p 50000
01/11/2017 19.75p 20.00p 19.75p 19.75p 0
31/10/2017 19.50p 20.00p 19.50p 20.00p 120000
30/10/2017 19.50p 19.50p 19.50p 19.50p 0
27/10/2017 19.50p 19.70p 19.50p 19.50p 12090
26/10/2017 19.50p 19.50p 19.50p 19.50p 0
25/10/2017 19.50p 19.50p 19.05p 19.50p 1010000
24/10/2017 19.50p 19.50p 19.50p 19.50p 0
23/10/2017 19.50p 19.50p 19.50p 19.50p 0
20/10/2017 19.50p 19.50p 19.15p 19.50p 15000
19/10/2017 19.25p 19.90p 19.25p 19.50p 1036500
18/10/2017 19.25p 19.52p 19.20p 19.25p 1022600
17/10/2017 18.50p 19.50p 18.00p 19.00p 1101149
16/10/2017 18.50p 18.50p 17.75p 18.50p 40000
13/10/2017 18.50p 18.50p 18.25p 18.50p 0
12/10/2017 18.25p 18.75p 18.25p 18.25p 11940
11/10/2017 18.25p 18.25p 17.50p 18.25p 7904
10/10/2017 17.50p 17.50p 17.50p 17.50p 0
09/10/2017 18.00p 17.50p 17.50p 17.50p 8403
06/10/2017 17.50p 17.50p 17.50p 17.50p 0
05/10/2017 17.50p 17.50p 17.50p 17.50p 0
04/10/2017 17.50p 17.50p 17.50p 17.50p 0
03/10/2017 17.50p 17.50p 17.50p 17.50p 0
02/10/2017 17.50p 17.50p 17.50p 17.50p 86007
29/09/2017 17.50p 17.50p 17.50p 17.50p 5633
28/09/2017 17.50p 17.50p 17.50p 17.50p 0
27/09/2017 17.50p 17.50p 17.50p 17.50p 2000
26/09/2017 17.50p 17.50p 17.50p 17.50p 9014
25/09/2017 17.50p 17.50p 17.50p 17.50p 0
22/09/2017 17.50p 17.75p 17.50p 17.50p 0
21/09/2017 17.75p 17.75p 17.75p 17.75p 0
20/09/2017 17.75p 17.75p 17.75p 17.75p 10000
19/09/2017 17.75p 17.75p 17.75p 17.75p 10000
18/09/2017 17.75p 17.75p 17.75p 17.75p 0
15/09/2017 17.75p 17.75p 17.75p 17.75p 5000
14/09/2017 17.75p 17.75p 17.75p 17.75p 0
13/09/2017 17.75p 17.75p 17.75p 17.75p 20000
12/09/2017 17.75p 17.75p 17.75p 17.75p 0
11/09/2017 17.75p 17.75p 17.75p 17.75p 12823
08/09/2017 17.75p 17.75p 17.75p 17.75p 2754
07/09/2017 17.75p 17.75p 17.75p 17.75p 9064
06/09/2017 17.75p 17.75p 17.75p 17.75p 13735
05/09/2017 17.75p 17.75p 17.75p 17.75p 0

*Close Price adjusted for both dividends and splits