Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Base Resources Ltd (BSE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/10/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 01/10/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 30/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 27/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 26/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 25/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 24/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 23/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 20/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 19/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 18/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 17/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 16/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 13/09/2024 | 11.50p | 12.30p | 12.30p | 12.30p | 0 |
| 12/09/2024 | 11.50p | 12.30p | 11.50p | 12.30p | 207316 |
| 11/09/2024 | 11.38p | 11.60p | 11.27p | 11.60p | 511910 |
| 10/09/2024 | 11.63p | 11.63p | 11.15p | 11.25p | 1127207 |
| 09/09/2024 | 11.63p | 11.75p | 11.50p | 11.63p | 9138 |
| 06/09/2024 | 11.63p | 11.75p | 11.50p | 11.63p | 41138 |
| 05/09/2024 | 11.88p | 12.00p | 11.75p | 11.88p | 111964 |
| 04/09/2024 | 12.00p | 12.25p | 11.75p | 11.88p | 164132 |
| 03/09/2024 | 12.75p | 13.00p | 12.25p | 12.25p | 106692 |
| 02/09/2024 | 12.75p | 12.88p | 12.53p | 12.75p | 50388 |
| 30/08/2024 | 12.75p | 12.87p | 12.72p | 12.75p | 58928 |
| 29/08/2024 | 12.75p | 12.90p | 12.75p | 12.75p | 17 |
| 28/08/2024 | 12.75p | 13.00p | 12.63p | 12.75p | 245979 |
| 27/08/2024 | 12.75p | 13.00p | 12.50p | 12.75p | 149772 |
| 23/08/2024 | 12.25p | 12.75p | 12.00p | 12.75p | 174904 |
| 22/08/2024 | 12.50p | 12.95p | 12.16p | 12.38p | 249236 |
| 21/08/2024 | 11.75p | 12.50p | 11.75p | 12.50p | 448439 |
| 20/08/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 57121 |
| 19/08/2024 | 11.75p | 11.85p | 11.50p | 11.75p | 42050 |
| 16/08/2024 | 11.75p | 11.86p | 11.65p | 11.75p | 13743 |
| 15/08/2024 | 11.75p | 12.00p | 11.65p | 11.75p | 74807 |
| 14/08/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 195182 |
| 13/08/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 37134 |
| 12/08/2024 | 12.13p | 12.20p | 11.63p | 11.75p | 453054 |
| 09/08/2024 | 12.13p | 12.25p | 12.00p | 12.13p | 107073 |
| 08/08/2024 | 12.25p | 12.50p | 12.00p | 12.25p | 304440 |
| 07/08/2024 | 12.63p | 12.94p | 12.36p | 12.63p | 18398 |
| 06/08/2024 | 12.75p | 13.25p | 12.25p | 12.63p | 205494 |
| 05/08/2024 | 12.88p | 13.25p | 12.25p | 12.75p | 27052 |
| 02/08/2024 | 13.00p | 13.38p | 12.80p | 13.00p | 44442 |
| 01/08/2024 | 13.00p | 13.38p | 12.66p | 13.00p | 8917 |
| 31/07/2024 | 13.00p | 13.38p | 12.50p | 13.00p | 34568 |
| 30/07/2024 | 13.50p | 14.00p | 13.00p | 13.38p | 4786 |
| 29/07/2024 | 13.50p | 13.68p | 13.10p | 13.50p | 75421 |
| 26/07/2024 | 13.50p | 13.68p | 13.10p | 13.50p | 59933 |
| 25/07/2024 | 13.75p | 13.75p | 13.50p | 13.75p | 107883 |
| 24/07/2024 | 13.75p | 14.00p | 13.75p | 13.75p | 7836 |
| 23/07/2024 | 13.50p | 14.00p | 13.00p | 13.75p | 508968 |
| 22/07/2024 | 13.75p | 13.90p | 13.57p | 13.75p | 8296 |
| 19/07/2024 | 13.88p | 14.00p | 13.56p | 13.75p | 148109 |
| 18/07/2024 | 13.88p | 13.97p | 13.88p | 13.88p | 12513 |
| 17/07/2024 | 14.13p | 14.80p | 13.75p | 14.13p | 57959 |
| 16/07/2024 | 14.13p | 14.50p | 13.75p | 14.13p | 18150 |
| 15/07/2024 | 14.13p | 14.41p | 13.60p | 14.13p | 24015 |
| 12/07/2024 | 14.13p | 14.41p | 13.70p | 14.13p | 73311 |
| 11/07/2024 | 13.50p | 14.19p | 13.25p | 14.00p | 304485 |
| 10/07/2024 | 13.50p | 13.68p | 13.50p | 13.50p | 20186 |
| 09/07/2024 | 13.50p | 13.75p | 13.25p | 13.50p | 100911 |
| 08/07/2024 | 13.50p | 13.69p | 13.33p | 13.50p | 138488 |
| 05/07/2024 | 13.50p | 13.60p | 13.50p | 13.50p | 12465 |
| 04/07/2024 | 13.50p | 13.75p | 13.25p | 13.50p | 103234 |
| 03/07/2024 | 13.50p | 13.55p | 13.50p | 13.50p | 9331 |
| 02/07/2024 | 13.50p | 13.75p | 13.33p | 13.50p | 25 |
| 01/07/2024 | 13.50p | 13.69p | 13.33p | 13.50p | 476 |
| 28/06/2024 | 13.50p | 13.72p | 13.50p | 13.63p | 76215 |
| 27/06/2024 | 13.38p | 13.75p | 13.34p | 13.50p | 5838 |
| 26/06/2024 | 13.38p | 13.75p | 13.30p | 13.38p | 6103 |
| 25/06/2024 | 13.75p | 14.00p | 13.00p | 13.50p | 346021 |
| 24/06/2024 | 13.75p | 14.00p | 13.25p | 13.75p | 66448 |
| 21/06/2024 | 13.75p | 13.89p | 13.51p | 13.75p | 86814 |
| 20/06/2024 | 13.63p | 13.99p | 13.51p | 13.75p | 245661 |
| 19/06/2024 | 13.38p | 13.75p | 13.18p | 13.75p | 66905 |
| 18/06/2024 | 13.63p | 13.75p | 13.00p | 13.12p | 261793 |
| 17/06/2024 | 13.63p | 13.64p | 13.50p | 13.63p | 10371 |
| 14/06/2024 | 13.75p | 14.00p | 13.50p | 13.63p | 254405 |
| 13/06/2024 | 13.75p | 13.90p | 13.65p | 13.75p | 5822 |
| 12/06/2024 | 13.75p | 13.99p | 13.63p | 13.75p | 76340 |
| 11/06/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 17614 |
| 10/06/2024 | 14.25p | 14.50p | 13.50p | 13.88p | 115391 |
| 07/06/2024 | 14.25p | 14.49p | 14.00p | 14.05p | 26438 |
| 06/06/2024 | 14.25p | 14.49p | 14.08p | 14.25p | 9366 |
| 05/06/2024 | 14.75p | 15.00p | 13.67p | 14.35p | 397001 |
| 04/06/2024 | 14.62p | 15.00p | 14.50p | 14.75p | 72793 |
| 03/06/2024 | 14.50p | 15.00p | 14.25p | 14.70p | 197427 |
| 31/05/2024 | 14.62p | 15.00p | 14.00p | 14.50p | 179645 |
| 30/05/2024 | 14.25p | 14.99p | 14.00p | 14.35p | 73872 |
| 29/05/2024 | 14.25p | 14.50p | 14.00p | 14.50p | 164853 |
| 28/05/2024 | 14.25p | 14.50p | 14.00p | 14.50p | 211987 |
| 24/05/2024 | 14.25p | 14.50p | 14.00p | 14.50p | 165420 |
| 23/05/2024 | 14.38p | 14.75p | 14.01p | 14.25p | 145492 |
| 22/05/2024 | 14.50p | 15.00p | 14.15p | 14.62p | 202345 |
| 21/05/2024 | 13.75p | 14.99p | 13.50p | 14.50p | 389693 |
| 20/05/2024 | 13.38p | 14.00p | 13.25p | 13.75p | 178761 |
| 17/05/2024 | 12.88p | 13.50p | 12.84p | 13.50p | 432305 |
| 16/05/2024 | 13.25p | 13.50p | 12.50p | 12.88p | 230811 |
| 15/05/2024 | 13.25p | 13.35p | 13.01p | 13.25p | 46135 |
| 14/05/2024 | 13.25p | 13.35p | 13.01p | 13.25p | 52375 |
| 13/05/2024 | 13.25p | 13.35p | 13.05p | 13.25p | 232179 |
| 10/05/2024 | 13.10p | 13.50p | 13.00p | 13.25p | 151796 |
| 09/05/2024 | 13.25p | 13.50p | 12.70p | 13.10p | 193655 |
| 08/05/2024 | 13.00p | 13.50p | 12.70p | 13.25p | 538659 |
| 07/05/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 262665 |
| 03/05/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 212412 |
| 02/05/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 449294 |
| 01/05/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 182815 |
| 30/04/2024 | 12.75p | 13.50p | 12.50p | 12.50p | 551818 |
| 29/04/2024 | 12.63p | 12.75p | 12.25p | 12.63p | 749832 |
| 26/04/2024 | 12.63p | 12.75p | 12.25p | 12.25p | 1023016 |
| 25/04/2024 | 12.50p | 13.00p | 12.00p | 12.63p | 1038148 |
| 24/04/2024 | 12.00p | 13.00p | 11.92p | 12.00p | 1688571 |
| 23/04/2024 | 11.38p | 12.25p | 11.00p | 12.00p | 2417476 |
| 22/04/2024 | 11.25p | 12.50p | 9.50p | 12.00p | 8301892 |
| 19/04/2024 | 5.40p | 5.50p | 5.40p | 5.40p | 18972 |
| 18/04/2024 | 5.20p | 5.60p | 5.13p | 5.40p | 192666 |
| 17/04/2024 | 5.50p | 5.80p | 5.00p | 5.40p | 231673 |
| 16/04/2024 | 5.70p | 5.80p | 5.60p | 5.65p | 33447 |
| 15/04/2024 | 5.70p | 5.74p | 5.60p | 5.70p | 17069 |
| 12/04/2024 | 5.70p | 5.80p | 5.70p | 5.70p | 170638 |
| 11/04/2024 | 5.70p | 5.80p | 5.60p | 5.70p | 61367 |
| 10/04/2024 | 5.70p | 5.78p | 5.60p | 5.70p | 72522 |
| 09/04/2024 | 5.65p | 5.80p | 5.50p | 5.70p | 90816 |
| 08/04/2024 | 5.75p | 5.80p | 5.00p | 5.65p | 189918 |
| 05/04/2024 | 5.65p | 5.80p | 5.65p | 5.65p | 114496 |
| 04/04/2024 | 5.85p | 6.00p | 5.00p | 5.50p | 591650 |
| 03/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 12839 |
| 02/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 22128 |
| 28/03/2024 | 5.88p | 6.00p | 5.51p | 5.63p | 91967 |
| 27/03/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 249692 |
| 26/03/2024 | 5.88p | 6.00p | 5.65p | 5.88p | 49840 |
| 25/03/2024 | 5.88p | 5.88p | 5.75p | 5.88p | 60319 |
| 22/03/2024 | 5.88p | 6.00p | 5.60p | 5.60p | 79240 |
| 21/03/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 45559 |
| 20/03/2024 | 5.88p | 5.88p | 5.88p | 5.88p | 88322 |
| 19/03/2024 | 5.88p | 6.00p | 5.70p | 5.88p | 188602 |
| 18/03/2024 | 5.75p | 5.85p | 5.50p | 5.75p | 159769 |
| 15/03/2024 | 5.88p | 6.00p | 5.32p | 5.75p | 147256 |
| 14/03/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 1872 |
| 13/03/2024 | 5.88p | 6.00p | 5.51p | 5.88p | 156654 |
| 12/03/2024 | 5.88p | 6.00p | 5.76p | 5.88p | 101129 |
| 11/03/2024 | 5.90p | 6.10p | 5.50p | 5.88p | 70594 |
| 08/03/2024 | 6.03p | 6.25p | 5.80p | 5.90p | 153819 |
| 07/03/2024 | 6.03p | 6.24p | 5.81p | 6.03p | 19478 |
| 06/03/2024 | 6.03p | 6.24p | 5.89p | 6.03p | 135834 |
| 05/03/2024 | 6.00p | 6.25p | 5.80p | 6.03p | 429156 |
| 04/03/2024 | 6.00p | 6.40p | 5.50p | 6.00p | 330761 |
| 01/03/2024 | 6.00p | 6.25p | 5.50p | 6.00p | 163943 |
| 29/02/2024 | 6.00p | 6.25p | 5.75p | 6.00p | 85466 |
| 28/02/2024 | 6.13p | 6.49p | 5.75p | 6.13p | 51893 |
| 27/02/2024 | 6.13p | 6.50p | 5.75p | 6.13p | 149392 |
| 26/02/2024 | 6.25p | 6.50p | 5.15p | 5.90p | 1406080 |
| 23/02/2024 | 7.38p | 7.50p | 7.25p | 7.25p | 192525 |
| 22/02/2024 | 7.63p | 7.75p | 7.38p | 7.38p | 337154 |
| 21/02/2024 | 7.75p | 7.75p | 7.50p | 7.63p | 26020 |
| 20/02/2024 | 7.75p | 7.90p | 7.75p | 7.75p | 16672 |
| 19/02/2024 | 7.75p | 7.90p | 7.75p | 7.75p | 57275 |
| 16/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 403832 |
| 15/02/2024 | 7.75p | 8.00p | 7.71p | 7.75p | 9970 |
| 14/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 14511 |
| 13/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 474906 |
| 12/02/2024 | 8.00p | 8.00p | 7.75p | 7.75p | 106462 |
| 09/02/2024 | 8.13p | 8.70p | 8.09p | 8.13p | 267271 |
| 08/02/2024 | 8.38p | 8.50p | 8.01p | 8.25p | 75517 |
| 07/02/2024 | 8.50p | 8.73p | 8.26p | 8.50p | 44745 |
| 06/02/2024 | 8.63p | 8.75p | 8.25p | 8.50p | 144617 |
| 05/02/2024 | 8.63p | 8.74p | 8.10p | 8.10p | 317908 |
| 02/02/2024 | 8.50p | 8.73p | 8.29p | 8.50p | 19096 |
| 01/02/2024 | 8.50p | 8.75p | 8.00p | 8.25p | 167648 |
| 31/01/2024 | 8.50p | 8.74p | 8.00p | 8.50p | 103845 |
| 30/01/2024 | 8.63p | 8.99p | 8.00p | 8.20p | 225635 |
| 29/01/2024 | 8.25p | 8.75p | 8.00p | 8.38p | 238818 |
| 26/01/2024 | 8.38p | 9.00p | 8.00p | 8.25p | 201819 |
| 25/01/2024 | 8.38p | 8.50p | 8.35p | 8.38p | 200024 |
| 24/01/2024 | 8.38p | 8.50p | 8.25p | 8.38p | 13925 |
| 23/01/2024 | 8.50p | 8.69p | 8.33p | 8.50p | 48625 |
| 22/01/2024 | 8.50p | 8.69p | 8.30p | 8.50p | 878229 |
| 19/01/2024 | 8.63p | 8.69p | 8.25p | 8.63p | 46575 |
| 18/01/2024 | 8.75p | 9.00p | 8.25p | 8.63p | 267591 |
| 17/01/2024 | 8.50p | 9.00p | 8.50p | 8.75p | 162450 |
| 16/01/2024 | 8.13p | 8.50p | 8.00p | 8.25p | 52011 |
| 15/01/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 74016 |
| 12/01/2024 | 8.13p | 8.25p | 8.03p | 8.25p | 95553 |
| 11/01/2024 | 8.13p | 8.25p | 8.00p | 8.13p | 57462 |
| 10/01/2024 | 8.13p | 8.25p | 8.00p | 8.13p | 47390 |
| 09/01/2024 | 8.13p | 8.25p | 8.10p | 8.13p | 11991 |
| 08/01/2024 | 8.13p | 8.25p | 8.07p | 8.13p | 24781 |
| 05/01/2024 | 8.25p | 8.70p | 8.00p | 8.25p | 276264 |
| 04/01/2024 | 8.63p | 9.00p | 8.00p | 8.25p | 71740 |
| 03/01/2024 | 8.63p | 9.00p | 8.00p | 8.63p | 164842 |
| 02/01/2024 | 8.13p | 9.00p | 7.35p | 8.63p | 351444 |
| 29/12/2023 | 7.13p | 7.50p | 7.05p | 7.25p | 17043 |
| 28/12/2023 | 6.75p | 7.15p | 6.50p | 6.75p | 151409 |
| 27/12/2023 | 6.63p | 6.75p | 6.54p | 6.63p | 32910 |
| 22/12/2023 | 6.75p | 7.00p | 6.50p | 6.63p | 77197 |
| 21/12/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 11366 |
| 20/12/2023 | 6.85p | 7.00p | 6.50p | 6.75p | 55896 |
| 19/12/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 154449 |
| 18/12/2023 | 6.85p | 7.00p | 6.72p | 6.85p | 161852 |
*Close Price adjusted for both dividends and splits