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 |
|---|---|---|---|---|---|
| 21/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 20/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 17/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 16/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 15/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 14/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 13/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 10/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 09/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 08/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 07/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 02/04/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 01/04/2015 | 5.82p | 5.82p | 5.60p | 5.82p | 4226 |
| 31/03/2015 | 5.82p | 5.94p | 5.82p | 5.82p | 0 |
| 30/03/2015 | 6.40p | 6.40p | 5.94p | 5.94p | 0 |
| 27/03/2015 | 6.52p | 6.52p | 6.40p | 6.40p | 0 |
| 26/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 25/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 24/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 23/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 20/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 19/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 18/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 17/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 16/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 13/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 12/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 11/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 10/03/2015 | 6.52p | 6.52p | 6.52p | 6.52p | 0 |
| 09/03/2015 | 6.29p | 6.75p | 6.10p | 6.52p | 143467 |
| 06/03/2015 | 6.17p | 6.35p | 6.17p | 6.17p | 7801 |
| 05/03/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 04/03/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 03/03/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 02/03/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 27/02/2015 | 5.82p | 5.82p | 5.82p | 5.82p | 0 |
| 26/02/2015 | 5.82p | 5.82p | 5.59p | 5.82p | 4241 |
| 25/02/2015 | 5.94p | 5.94p | 5.59p | 5.82p | 26840 |
| 24/02/2015 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 23/02/2015 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 20/02/2015 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 19/02/2015 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 18/02/2015 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 17/02/2015 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 16/02/2015 | 6.64p | 6.64p | 6.29p | 6.64p | 13286 |
| 13/02/2015 | 6.64p | 6.75p | 6.64p | 6.64p | 0 |
| 12/02/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/02/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/02/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/02/2015 | 6.75p | 6.87p | 6.75p | 6.75p | 0 |
| 06/02/2015 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 05/02/2015 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 04/02/2015 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 03/02/2015 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 02/02/2015 | 7.22p | 7.22p | 6.87p | 6.99p | 29906 |
| 30/01/2015 | 7.92p | 7.92p | 7.45p | 7.80p | 18344 |
| 29/01/2015 | 7.57p | 7.92p | 7.57p | 7.92p | 16104 |
| 28/01/2015 | 7.92p | 7.92p | 7.92p | 7.92p | 0 |
| 27/01/2015 | 8.03p | 8.03p | 7.68p | 7.92p | 16104 |
| 26/01/2015 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 23/01/2015 | 8.62p | 8.62p | 7.68p | 8.03p | 85888 |
| 22/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 21/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 20/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 19/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 16/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 15/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 14/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 13/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 12/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 09/01/2015 | 8.62p | 8.62p | 7.92p | 8.62p | 558 |
| 08/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 07/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 06/01/2015 | 8.62p | 8.85p | 8.62p | 8.62p | 10170 |
| 05/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 02/01/2015 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 31/12/2014 | 8.62p | 9.04p | 8.62p | 8.62p | 531 |
| 30/12/2014 | 8.62p | 9.03p | 8.62p | 8.62p | 6442 |
| 29/12/2014 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 24/12/2014 | 8.62p | 9.04p | 8.62p | 8.62p | 968 |
| 23/12/2014 | 8.62p | 8.62p | 8.62p | 8.62p | 0 |
| 22/12/2014 | 8.62p | 8.62p | 8.50p | 8.62p | 0 |
| 19/12/2014 | 8.50p | 8.50p | 8.03p | 8.50p | 0 |
| 18/12/2014 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 17/12/2014 | 8.03p | 8.15p | 8.03p | 8.03p | 5368 |
| 16/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 15/12/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/12/2014 | 8.62p | 9.78p | 8.62p | 8.62p | 0 |
| 11/12/2014 | 8.62p | 8.62p | 8.38p | 8.62p | 40756 |
| 10/12/2014 | 9.55p | 10.25p | 9.55p | 9.55p | 0 |
| 09/12/2014 | 10.60p | 10.60p | 10.01p | 10.25p | 26840 |
| 08/12/2014 | 10.71p | 10.71p | 10.71p | 10.71p | 0 |
| 05/12/2014 | 10.71p | 10.83p | 10.71p | 10.71p | 0 |
| 04/12/2014 | 10.83p | 10.83p | 10.48p | 10.83p | 26840 |
| 03/12/2014 | 11.64p | 11.64p | 11.18p | 11.53p | 28737 |
| 02/12/2014 | 11.64p | 11.88p | 11.64p | 11.64p | 0 |
| 01/12/2014 | 12.81p | 12.81p | 11.64p | 11.88p | 38139 |
| 28/11/2014 | 12.57p | 12.81p | 12.57p | 12.81p | 0 |
| 27/11/2014 | 12.81p | 12.81p | 12.81p | 12.81p | 0 |
| 26/11/2014 | 12.81p | 12.81p | 12.81p | 12.81p | 390 |
| 25/11/2014 | 12.81p | 12.81p | 12.81p | 12.81p | 0 |
| 24/11/2014 | 12.81p | 12.81p | 12.81p | 12.81p | 0 |
| 21/11/2014 | 12.81p | 12.81p | 12.81p | 12.81p | 0 |
| 20/11/2014 | 13.04p | 13.04p | 12.57p | 12.81p | 41870 |
| 19/11/2014 | 13.27p | 13.27p | 13.27p | 13.27p | 0 |
| 18/11/2014 | 14.67p | 14.67p | 13.27p | 13.27p | 66116 |
| 17/11/2014 | 14.67p | 14.67p | 14.67p | 14.67p | 0 |
| 14/11/2014 | 13.97p | 14.67p | 13.97p | 14.67p | 48312 |
| 13/11/2014 | 14.67p | 14.67p | 14.67p | 14.67p | 0 |
| 12/11/2014 | 15.14p | 15.14p | 14.44p | 14.67p | 26840 |
| 11/11/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 10/11/2014 | 15.37p | 15.37p | 14.44p | 15.14p | 41365 |
| 07/11/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 06/11/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 05/11/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 04/11/2014 | 15.37p | 15.37p | 14.67p | 15.37p | 8589 |
| 03/11/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 31/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 30/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 29/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 28/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 27/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 24/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 23/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 22/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 21/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 20/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 17/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 16/10/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 15/10/2014 | 15.37p | 15.60p | 15.37p | 15.37p | 0 |
| 14/10/2014 | 15.60p | 15.60p | 15.14p | 15.60p | 0 |
| 13/10/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 10/10/2014 | 15.14p | 15.14p | 14.51p | 15.14p | 4273 |
| 09/10/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 08/10/2014 | 14.90p | 15.14p | 14.90p | 15.14p | 0 |
| 07/10/2014 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 06/10/2014 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 03/10/2014 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 02/10/2014 | 14.90p | 14.90p | 14.44p | 14.90p | 812 |
| 01/10/2014 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 30/09/2014 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 29/09/2014 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 26/09/2014 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 25/09/2014 | 14.90p | 14.90p | 14.53p | 14.90p | 2684 |
| 24/09/2014 | 14.90p | 15.00p | 14.90p | 14.90p | 13174 |
| 23/09/2014 | 14.67p | 14.67p | 14.67p | 14.67p | 0 |
| 22/09/2014 | 14.67p | 15.14p | 14.67p | 14.67p | 4954 |
| 19/09/2014 | 14.67p | 14.67p | 14.32p | 14.67p | 0 |
| 18/09/2014 | 14.32p | 15.25p | 14.32p | 14.32p | 15030 |
| 17/09/2014 | 13.74p | 13.74p | 13.74p | 13.74p | 0 |
| 16/09/2014 | 13.97p | 13.97p | 13.51p | 13.74p | 6920 |
| 15/09/2014 | 13.97p | 13.97p | 13.97p | 13.97p | 0 |
| 12/09/2014 | 13.97p | 14.20p | 13.97p | 13.97p | 0 |
| 11/09/2014 | 14.67p | 14.67p | 13.97p | 14.20p | 32208 |
| 10/09/2014 | 14.90p | 15.14p | 14.90p | 14.90p | 0 |
| 09/09/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 08/09/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 05/09/2014 | 15.14p | 15.14p | 14.53p | 15.14p | 3543 |
| 04/09/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 03/09/2014 | 15.14p | 15.14p | 14.53p | 15.14p | 10736 |
| 02/09/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 01/09/2014 | 15.14p | 15.14p | 15.14p | 15.14p | 0 |
| 29/08/2014 | 15.37p | 15.37p | 15.14p | 15.14p | 15502 |
| 28/08/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 27/08/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 26/08/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 22/08/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 21/08/2014 | 15.37p | 15.37p | 15.37p | 15.37p | 0 |
| 20/08/2014 | 15.60p | 15.60p | 14.79p | 15.37p | 44018 |
| 19/08/2014 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 18/08/2014 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 15/08/2014 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 14/08/2014 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 13/08/2014 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 12/08/2014 | 15.60p | 15.60p | 15.60p | 15.60p | 0 |
| 11/08/2014 | 15.60p | 16.30p | 14.90p | 15.60p | 8042 |
| 08/08/2014 | 15.60p | 16.07p | 15.60p | 15.60p | 0 |
| 07/08/2014 | 16.07p | 16.07p | 16.07p | 16.07p | 0 |
| 06/08/2014 | 16.07p | 16.30p | 15.37p | 16.07p | 0 |
| 05/08/2014 | 16.07p | 16.30p | 15.37p | 16.07p | 0 |
| 04/08/2014 | 16.07p | 16.30p | 15.37p | 16.07p | 0 |
| 01/08/2014 | 16.07p | 16.30p | 15.37p | 16.07p | 10736 |
| 31/07/2014 | 16.30p | 16.53p | 15.83p | 16.30p | 0 |
| 30/07/2014 | 16.30p | 16.53p | 15.83p | 16.30p | 0 |
| 29/07/2014 | 16.30p | 16.53p | 15.83p | 16.53p | 83214 |
| 28/07/2014 | 15.83p | 15.83p | 15.60p | 15.83p | 13460 |
| 25/07/2014 | 15.83p | 15.83p | 15.00p | 15.83p | 0 |
| 24/07/2014 | 15.83p | 15.83p | 15.00p | 15.83p | 8589 |
| 23/07/2014 | 15.83p | 15.83p | 14.55p | 15.83p | 0 |
| 22/07/2014 | 14.55p | 14.67p | 14.55p | 14.67p | 21472 |
| 21/07/2014 | 14.20p | 14.62p | 14.20p | 14.55p | 86541 |
| 18/07/2014 | 14.55p | 14.55p | 13.97p | 14.20p | 10736 |
| 17/07/2014 | 14.55p | 14.79p | 13.97p | 14.20p | 47346 |
| 16/07/2014 | 15.02p | 15.02p | 14.79p | 14.79p | 37576 |
| 15/07/2014 | 15.14p | 15.14p | 14.90p | 15.02p | 23512 |
| 14/07/2014 | 15.83p | 16.30p | 15.14p | 15.14p | 142261 |
| 11/07/2014 | 16.30p | 16.42p | 16.30p | 16.30p | 0 |
| 10/07/2014 | 16.42p | 16.42p | 16.30p | 16.42p | 53680 |
| 09/07/2014 | 16.65p | 16.65p | 16.11p | 16.42p | 3560 |
| 08/07/2014 | 16.65p | 17.26p | 16.65p | 16.65p | 0 |
*Close Price adjusted for both dividends and splits