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 |
|---|---|---|---|---|---|
| 16/11/2016 | 12.50p | 12.50p | 12.10p | 12.50p | 64945 |
| 15/11/2016 | 12.50p | 12.50p | 12.00p | 12.50p | 65929 |
| 14/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/11/2016 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/11/2016 | 12.00p | 12.50p | 11.65p | 12.00p | 80000 |
| 09/11/2016 | 12.00p | 12.30p | 12.00p | 12.00p | 364945 |
| 08/11/2016 | 12.13p | 12.84p | 12.13p | 12.63p | 145000 |
| 07/11/2016 | 11.75p | 11.90p | 11.75p | 11.75p | 30000 |
| 04/11/2016 | 11.75p | 11.75p | 11.50p | 11.75p | 2000 |
| 03/11/2016 | 11.75p | 11.75p | 11.50p | 11.75p | 38757 |
| 02/11/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/11/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 31/10/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 28/10/2016 | 11.63p | 11.75p | 11.50p | 11.75p | 77169 |
| 27/10/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/10/2016 | 12.50p | 12.50p | 11.50p | 11.75p | 137000 |
| 25/10/2016 | 13.25p | 14.00p | 12.50p | 12.75p | 172325 |
| 24/10/2016 | 12.75p | 13.25p | 12.75p | 13.25p | 25000 |
| 21/10/2016 | 12.50p | 12.90p | 12.50p | 12.75p | 46412 |
| 20/10/2016 | 12.25p | 13.00p | 11.67p | 12.75p | 238917 |
| 19/10/2016 | 11.00p | 11.39p | 11.00p | 11.00p | 2085 |
| 18/10/2016 | 10.50p | 11.00p | 10.50p | 11.00p | 10000 |
| 17/10/2016 | 10.50p | 10.50p | 10.10p | 10.50p | 59505 |
| 14/10/2016 | 10.25p | 10.50p | 10.25p | 10.50p | 0 |
| 13/10/2016 | 10.00p | 10.50p | 10.00p | 10.25p | 10000 |
| 12/10/2016 | 10.00p | 10.10p | 10.00p | 10.00p | 866 |
| 11/10/2016 | 10.00p | 10.00p | 9.50p | 10.00p | 150000 |
| 10/10/2016 | 9.50p | 10.43p | 9.50p | 10.00p | 17311 |
| 07/10/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/10/2016 | 9.25p | 9.50p | 8.80p | 9.50p | 9400000 |
| 05/10/2016 | 9.25p | 9.25p | 9.12p | 9.25p | 225739 |
| 04/10/2016 | 9.25p | 9.60p | 9.25p | 9.25p | 374261 |
| 03/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/09/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/09/2016 | 8.75p | 10.00p | 8.75p | 9.25p | 33723 |
| 28/09/2016 | 8.50p | 9.00p | 8.50p | 8.50p | 20000 |
| 27/09/2016 | 8.50p | 9.00p | 8.50p | 8.50p | 20000 |
| 26/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/09/2016 | 8.50p | 8.50p | 8.30p | 8.50p | 10000 |
| 22/09/2016 | 8.00p | 8.90p | 8.00p | 8.50p | 130673 |
| 21/09/2016 | 8.00p | 8.80p | 8.00p | 8.00p | 49914 |
| 20/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/09/2016 | 8.00p | 8.91p | 8.00p | 8.00p | 12500 |
| 14/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/09/2016 | 8.00p | 8.90p | 8.00p | 8.00p | 28023 |
| 07/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/09/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/09/2016 | 8.00p | 8.00p | 7.00p | 8.00p | 1111 |
| 02/09/2016 | 8.00p | 8.50p | 8.00p | 8.00p | 65411 |
| 01/09/2016 | 8.00p | 8.00p | 7.00p | 8.00p | 42500 |
| 31/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2016 | 8.00p | 9.00p | 8.00p | 8.00p | 1111 |
| 15/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/08/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/08/2016 | 8.00p | 8.90p | 8.00p | 8.00p | 2005 |
| 08/08/2016 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 05/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/08/2016 | 7.75p | 8.50p | 7.75p | 7.75p | 11624 |
| 02/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 20100 |
| 01/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/07/2016 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 22/07/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 21/07/2016 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 20/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/07/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/07/2016 | 7.25p | 8.00p | 7.25p | 7.50p | 10000 |
| 15/07/2016 | 8.00p | 8.00p | 6.52p | 7.25p | 9257 |
| 14/07/2016 | 8.25p | 9.00p | 8.25p | 8.50p | 141859 |
| 13/07/2016 | 8.75p | 9.25p | 8.53p | 9.13p | 29905 |
| 12/07/2016 | 9.25p | 9.25p | 9.05p | 9.25p | 50000 |
| 11/07/2016 | 8.00p | 9.95p | 8.00p | 9.25p | 77888 |
| 08/07/2016 | 6.75p | 7.26p | 6.75p | 6.88p | 20000 |
| 07/07/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/07/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/07/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 4000 |
| 04/07/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 16048 |
| 01/07/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/06/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 29/06/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 28/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/06/2016 | 6.00p | 6.25p | 5.88p | 6.00p | 0 |
| 23/06/2016 | 6.13p | 6.25p | 6.13p | 6.25p | 0 |
| 22/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/06/2016 | 6.13p | 6.13p | 6.00p | 6.13p | 15837 |
| 20/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 17/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/06/2016 | 6.00p | 6.45p | 6.00p | 6.13p | 28000 |
| 15/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/06/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/06/2016 | 5.88p | 6.20p | 5.88p | 6.00p | 16048 |
| 09/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/06/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/06/2016 | 5.88p | 6.00p | 5.75p | 5.75p | 0 |
| 06/06/2016 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
| 03/06/2016 | 5.88p | 6.13p | 5.88p | 5.88p | 8000 |
| 02/06/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/06/2016 | 5.63p | 6.49p | 5.55p | 5.88p | 322299 |
| 31/05/2016 | 5.25p | 6.00p | 5.25p | 5.63p | 81685 |
| 27/05/2016 | 4.38p | 5.40p | 4.38p | 5.25p | 87037 |
| 26/05/2016 | 3.38p | 4.20p | 3.38p | 3.63p | 280000 |
| 25/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/05/2016 | 3.25p | 3.25p | 3.01p | 3.25p | 5855 |
| 19/05/2016 | 3.25p | 3.45p | 2.99p | 3.25p | 272428 |
| 18/05/2016 | 3.25p | 3.25p | 3.04p | 3.25p | 947361 |
| 17/05/2016 | 3.25p | 3.25p | 3.04p | 3.25p | 934 |
| 16/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/05/2016 | 3.25p | 3.40p | 3.25p | 3.25p | 25000 |
| 12/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/05/2016 | 3.25p | 3.75p | 3.25p | 3.25p | 0 |
| 06/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/04/2016 | 3.25p | 3.25p | 3.13p | 3.25p | 5000 |
| 27/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/04/2016 | 3.25p | 3.25p | 3.13p | 3.25p | 1572 |
| 18/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/04/2016 | 3.25p | 3.25p | 3.13p | 3.25p | 3380 |
| 13/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/04/2016 | 3.25p | 3.25p | 3.20p | 3.25p | 30000 |
| 08/04/2016 | 3.25p | 3.50p | 3.13p | 3.25p | 73512 |
| 07/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/04/2016 | 3.25p | 3.25p | 3.20p | 3.25p | 1572 |
| 05/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/04/2016 | 3.25p | 3.25p | 3.24p | 3.25p | 977711 |
| 01/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/03/2016 | 3.25p | 3.40p | 3.20p | 3.25p | 95671 |
| 30/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/03/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 15000 |
| 24/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 46153 |
| 23/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/03/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 15000 |
| 18/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/03/2016 | 3.25p | 3.40p | 3.25p | 3.25p | 44117 |
| 16/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 11/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/03/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 363 |
| 08/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/03/2016 | 3.25p | 3.25p | 3.02p | 3.25p | 50000 |
| 04/03/2016 | 3.25p | 3.40p | 3.10p | 3.25p | 103467 |
| 03/03/2016 | 3.25p | 3.50p | 3.13p | 3.25p | 72700 |
| 02/03/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/03/2016 | 3.75p | 3.75p | 3.13p | 3.25p | 70857 |
| 29/02/2016 | 4.00p | 4.00p | 3.10p | 3.75p | 172041 |
| 26/02/2016 | 4.19p | 4.19p | 3.96p | 3.96p | 28450 |
| 25/02/2016 | 4.19p | 4.19p | 4.05p | 4.19p | 124528 |
| 24/02/2016 | 4.19p | 4.38p | 4.19p | 4.19p | 22546 |
| 23/02/2016 | 3.61p | 4.42p | 3.61p | 4.19p | 78652 |
| 22/02/2016 | 3.03p | 3.73p | 3.03p | 3.61p | 58193 |
| 19/02/2016 | 2.56p | 3.26p | 2.56p | 3.03p | 102050 |
| 18/02/2016 | 2.33p | 2.56p | 2.33p | 2.56p | 49922 |
| 17/02/2016 | 2.21p | 2.21p | 1.86p | 2.21p | 602 |
| 16/02/2016 | 2.21p | 2.21p | 2.21p | 2.21p | 0 |
| 15/02/2016 | 2.21p | 2.21p | 1.98p | 2.21p | 0 |
| 12/02/2016 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 11/02/2016 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
| 10/02/2016 | 1.51p | 2.33p | 1.51p | 1.98p | 769598 |
| 09/02/2016 | 1.51p | 1.54p | 1.51p | 1.51p | 31817 |
| 08/02/2016 | 1.51p | 1.51p | 1.45p | 1.51p | 9536 |
| 05/02/2016 | 1.51p | 1.75p | 1.51p | 1.51p | 173269 |
| 04/02/2016 | 1.86p | 1.86p | 1.70p | 1.75p | 34952 |
*Close Price adjusted for both dividends and splits