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
03/02/2016 1.86p 1.98p 1.86p 1.86p 0
02/02/2016 1.98p 1.98p 1.98p 1.98p 0
01/02/2016 1.98p 1.98p 1.98p 1.98p 0
29/01/2016 1.98p 1.98p 1.98p 1.98p 0
28/01/2016 1.86p 1.98p 1.63p 1.98p 77060
27/01/2016 1.86p 1.86p 1.86p 1.86p 0
26/01/2016 1.86p 1.86p 1.86p 1.86p 0
25/01/2016 1.86p 1.86p 1.86p 1.86p 0
22/01/2016 1.86p 1.86p 1.86p 1.86p 0
21/01/2016 1.86p 1.86p 1.68p 1.86p 9969
20/01/2016 1.98p 1.98p 1.86p 1.86p 0
19/01/2016 1.98p 1.98p 1.98p 1.98p 0
18/01/2016 1.98p 1.98p 1.98p 1.98p 0
15/01/2016 1.98p 1.98p 1.98p 1.98p 0
14/01/2016 1.98p 1.98p 1.98p 1.98p 0
13/01/2016 1.98p 2.10p 1.98p 1.98p 26840
12/01/2016 2.21p 2.21p 2.21p 2.21p 0
11/01/2016 2.21p 2.21p 2.21p 2.21p 0
08/01/2016 2.21p 2.21p 2.21p 2.21p 0
07/01/2016 2.21p 2.21p 2.21p 2.21p 0
06/01/2016 2.21p 2.21p 2.21p 2.21p 0
05/01/2016 2.10p 2.21p 2.10p 2.21p 0
04/01/2016 2.10p 2.10p 1.91p 2.10p 4964
31/12/2015 2.10p 2.10p 2.10p 2.10p 0
30/12/2015 2.10p 2.21p 2.10p 2.10p 0
29/12/2015 2.21p 2.68p 2.21p 2.21p 0
24/12/2015 2.68p 2.68p 2.68p 2.68p 0
23/12/2015 2.56p 2.68p 2.56p 2.68p 0
22/12/2015 2.68p 2.68p 2.68p 2.68p 0
21/12/2015 2.68p 2.68p 2.68p 2.68p 0
18/12/2015 2.68p 2.68p 2.68p 2.68p 0
17/12/2015 2.68p 2.68p 2.68p 2.68p 0
16/12/2015 2.68p 2.79p 2.68p 2.68p 0
15/12/2015 2.79p 2.79p 2.56p 2.79p 0
14/12/2015 2.56p 2.56p 2.33p 2.56p 805
11/12/2015 2.56p 2.56p 2.56p 2.56p 0
10/12/2015 2.56p 2.56p 2.56p 2.56p 0
09/12/2015 2.56p 2.56p 2.56p 2.56p 107360
08/12/2015 2.56p 2.56p 2.56p 2.56p 0
07/12/2015 2.56p 2.56p 2.56p 2.56p 0
04/12/2015 2.56p 2.56p 2.56p 2.56p 0
03/12/2015 2.56p 2.56p 2.56p 2.56p 0
02/12/2015 2.56p 2.79p 2.56p 2.56p 0
01/12/2015 2.79p 2.79p 2.79p 2.79p 0
30/11/2015 2.79p 2.79p 2.79p 2.79p 0
27/11/2015 2.79p 2.79p 2.79p 2.79p 0
26/11/2015 2.79p 2.79p 2.33p 2.79p 6291
25/11/2015 2.79p 2.79p 2.79p 2.79p 0
24/11/2015 2.79p 2.79p 2.79p 2.79p 0
23/11/2015 2.79p 2.79p 2.79p 2.79p 0
20/11/2015 2.79p 2.79p 2.79p 2.79p 0
19/11/2015 2.79p 2.79p 2.79p 2.79p 0
18/11/2015 2.79p 2.79p 2.79p 2.79p 0
17/11/2015 2.79p 2.79p 2.79p 2.79p 0
16/11/2015 2.79p 2.79p 2.79p 2.79p 0
13/11/2015 2.79p 2.79p 2.79p 2.79p 0
12/11/2015 2.91p 2.91p 2.56p 2.79p 10736
11/11/2015 2.91p 2.91p 2.91p 2.91p 0
10/11/2015 2.91p 2.91p 2.91p 2.91p 0
09/11/2015 2.91p 2.91p 2.91p 2.91p 0
06/11/2015 2.91p 2.91p 2.91p 2.91p 0
05/11/2015 2.91p 2.91p 2.91p 2.91p 0
04/11/2015 2.91p 2.91p 2.91p 2.91p 0
03/11/2015 2.91p 2.91p 2.91p 2.91p 0
02/11/2015 2.91p 2.91p 2.91p 2.91p 0
30/10/2015 2.91p 2.91p 2.91p 2.91p 0
29/10/2015 2.91p 2.91p 2.91p 2.91p 0
28/10/2015 2.91p 2.91p 2.91p 2.91p 0
27/10/2015 2.91p 2.91p 2.91p 2.91p 0
26/10/2015 2.91p 2.91p 2.91p 2.91p 0
23/10/2015 2.91p 2.91p 2.91p 2.91p 0
22/10/2015 2.91p 2.91p 2.91p 2.91p 0
21/10/2015 2.91p 2.91p 2.79p 2.91p 3221
20/10/2015 2.91p 2.91p 2.91p 2.91p 0
19/10/2015 2.91p 2.91p 2.91p 2.91p 0
16/10/2015 2.91p 2.91p 2.91p 2.91p 0
15/10/2015 2.91p 2.91p 2.91p 2.91p 0
14/10/2015 2.91p 2.91p 2.91p 2.91p 0
13/10/2015 2.91p 2.91p 2.91p 2.91p 0
12/10/2015 2.91p 2.91p 2.91p 2.91p 0
09/10/2015 2.91p 2.91p 2.91p 2.91p 0
08/10/2015 2.91p 2.91p 2.91p 2.91p 0
07/10/2015 2.91p 2.91p 2.91p 2.91p 0
06/10/2015 2.91p 2.91p 2.57p 2.91p 1074
05/10/2015 2.91p 2.91p 2.91p 2.91p 0
02/10/2015 2.91p 2.91p 2.91p 2.91p 0
01/10/2015 2.91p 2.91p 2.91p 2.91p 0
30/09/2015 2.91p 2.91p 2.91p 2.91p 0
29/09/2015 3.03p 3.03p 2.79p 2.91p 41705
28/09/2015 3.49p 3.49p 3.03p 3.03p 26840
25/09/2015 3.49p 3.49p 3.49p 3.49p 0
24/09/2015 3.49p 3.49p 3.49p 3.49p 0
23/09/2015 3.49p 3.49p 3.49p 3.49p 0
22/09/2015 3.49p 3.49p 3.49p 3.49p 0
21/09/2015 3.49p 3.49p 3.49p 3.49p 0
18/09/2015 3.61p 3.61p 3.49p 3.49p 0
17/09/2015 3.61p 3.61p 3.61p 3.61p 0
16/09/2015 3.61p 3.61p 3.26p 3.61p 3008
15/09/2015 3.61p 3.61p 3.61p 3.61p 0
14/09/2015 3.61p 3.61p 3.61p 3.61p 0
11/09/2015 3.61p 3.61p 3.61p 3.61p 0
10/09/2015 3.61p 3.61p 3.61p 3.61p 0
09/09/2015 3.61p 3.61p 3.61p 3.61p 0
08/09/2015 3.61p 3.84p 3.61p 3.61p 0
07/09/2015 3.84p 3.96p 3.84p 3.84p 0
04/09/2015 3.96p 3.96p 3.96p 3.96p 0
03/09/2015 3.96p 3.96p 3.96p 3.96p 0
02/09/2015 3.96p 3.96p 3.96p 3.96p 0
01/09/2015 3.96p 3.96p 3.96p 3.96p 0
28/08/2015 3.96p 3.96p 3.96p 3.96p 0
27/08/2015 3.96p 3.96p 3.96p 3.96p 0
26/08/2015 3.96p 3.96p 3.96p 3.96p 0
25/08/2015 3.96p 3.96p 3.96p 3.96p 0
24/08/2015 4.31p 4.31p 3.96p 3.96p 11669
21/08/2015 4.42p 4.42p 4.42p 4.42p 0
20/08/2015 4.42p 4.66p 4.42p 4.42p 0
19/08/2015 4.66p 4.66p 4.54p 4.66p 0
18/08/2015 4.66p 4.66p 4.66p 4.66p 0
17/08/2015 4.66p 4.66p 4.66p 4.66p 0
14/08/2015 4.66p 4.77p 4.66p 4.66p 0
13/08/2015 4.77p 4.77p 4.77p 4.77p 0
12/08/2015 4.89p 4.89p 4.66p 4.77p 4134
11/08/2015 4.89p 4.89p 4.89p 4.89p 0
10/08/2015 4.89p 4.89p 4.89p 4.89p 0
07/08/2015 4.89p 4.89p 4.89p 4.89p 0
06/08/2015 4.89p 4.89p 4.89p 4.89p 0
05/08/2015 4.89p 4.89p 4.89p 4.89p 0
04/08/2015 4.89p 4.89p 4.89p 4.89p 0
03/08/2015 5.47p 5.47p 5.12p 5.12p 21472
31/07/2015 5.47p 5.47p 5.47p 5.47p 0
30/07/2015 5.47p 5.47p 5.12p 5.47p 434
29/07/2015 5.47p 5.59p 5.47p 5.47p 0
28/07/2015 5.59p 5.59p 5.59p 5.59p 0
27/07/2015 5.59p 5.59p 5.59p 5.59p 0
24/07/2015 5.59p 5.59p 5.59p 5.59p 0
23/07/2015 5.59p 5.59p 5.59p 5.59p 0
22/07/2015 5.59p 5.59p 5.59p 5.59p 0
21/07/2015 5.59p 5.59p 5.59p 5.59p 0
20/07/2015 5.59p 5.59p 5.59p 5.59p 0
17/07/2015 5.59p 5.59p 5.59p 5.59p 0
16/07/2015 5.71p 5.71p 5.59p 5.59p 7430
15/07/2015 5.71p 5.71p 5.71p 5.71p 0
14/07/2015 5.71p 5.71p 5.71p 5.71p 0
13/07/2015 5.71p 5.71p 5.71p 5.71p 0
10/07/2015 5.71p 5.71p 5.71p 5.71p 0
09/07/2015 5.71p 5.71p 5.71p 5.71p 0
08/07/2015 5.71p 5.82p 5.71p 5.71p 0
07/07/2015 6.29p 6.29p 5.82p 5.82p 10736
06/07/2015 6.29p 6.29p 6.29p 6.29p 0
03/07/2015 6.29p 6.29p 6.29p 6.29p 0
02/07/2015 6.29p 6.29p 6.29p 6.29p 0
01/07/2015 6.40p 6.40p 6.29p 6.29p 27094
30/06/2015 6.64p 6.64p 6.64p 6.64p 0
29/06/2015 6.75p 6.75p 6.52p 6.64p 5368
26/06/2015 6.99p 6.99p 6.99p 6.99p 0
25/06/2015 6.99p 6.99p 6.99p 6.99p 0
24/06/2015 6.99p 6.99p 6.99p 6.99p 0
23/06/2015 6.99p 6.99p 6.99p 6.99p 0
22/06/2015 6.99p 6.99p 6.99p 6.99p 0
19/06/2015 6.99p 6.99p 6.99p 6.99p 0
18/06/2015 6.99p 6.99p 6.99p 6.99p 0
17/06/2015 6.99p 6.99p 6.99p 6.99p 0
16/06/2015 6.99p 6.99p 6.52p 6.99p 8019
15/06/2015 6.99p 6.99p 6.99p 6.99p 0
12/06/2015 6.99p 6.99p 6.99p 6.99p 0
11/06/2015 6.99p 6.99p 6.99p 6.99p 0
10/06/2015 7.10p 7.22p 6.99p 6.99p 0
09/06/2015 7.68p 7.68p 7.22p 7.22p 10736
08/06/2015 7.80p 7.80p 7.80p 7.80p 0
05/06/2015 7.80p 7.80p 7.57p 7.80p 0
04/06/2015 7.57p 7.57p 7.57p 7.57p 0
03/06/2015 7.57p 7.57p 7.45p 7.57p 429439
02/06/2015 7.22p 7.57p 7.22p 7.57p 28987
01/06/2015 7.22p 7.45p 7.22p 7.22p 13422
29/05/2015 6.75p 7.22p 6.75p 7.22p 36780
28/05/2015 6.64p 6.64p 6.64p 6.64p 0
27/05/2015 6.64p 6.64p 6.40p 6.64p 0
26/05/2015 6.40p 6.40p 6.40p 6.40p 0
22/05/2015 6.40p 6.40p 6.40p 6.40p 0
21/05/2015 6.40p 6.40p 6.40p 6.40p 0
20/05/2015 6.40p 6.40p 5.95p 6.40p 1073598
19/05/2015 6.40p 6.40p 6.40p 6.40p 0
18/05/2015 6.40p 6.40p 6.40p 6.40p 0
15/05/2015 6.40p 6.43p 6.40p 6.40p 6066
14/05/2015 6.40p 6.40p 6.40p 6.40p 0
13/05/2015 6.40p 6.40p 6.40p 6.40p 0
12/05/2015 6.40p 6.40p 5.88p 6.40p 429
11/05/2015 6.40p 6.40p 6.40p 6.40p 0
08/05/2015 6.40p 6.40p 6.40p 6.40p 0
07/05/2015 6.40p 6.40p 6.40p 6.40p 0
06/05/2015 6.40p 6.40p 6.40p 6.40p 0
05/05/2015 6.29p 6.40p 6.29p 6.40p 0
01/05/2015 6.29p 6.29p 6.24p 6.29p 15863
30/04/2015 5.82p 6.29p 5.82p 6.29p 107360
29/04/2015 5.82p 5.82p 5.82p 5.82p 0
28/04/2015 5.82p 5.82p 5.82p 5.82p 0
27/04/2015 5.82p 5.82p 5.82p 5.82p 0
24/04/2015 5.82p 5.82p 5.82p 5.82p 0
23/04/2015 5.82p 5.82p 5.82p 5.82p 0
22/04/2015 5.82p 5.82p 5.82p 5.82p 0

*Close Price adjusted for both dividends and splits