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
22/10/2020 14.00p 14.25p 14.00p 14.00p 1315
21/10/2020 14.00p 14.00p 14.00p 14.00p 0
20/10/2020 14.00p 14.00p 13.50p 14.00p 157
19/10/2020 14.00p 14.33p 13.92p 14.00p 21797
16/10/2020 14.25p 14.40p 13.50p 14.00p 51933
15/10/2020 14.50p 14.50p 14.00p 14.25p 41967
14/10/2020 14.50p 14.85p 14.15p 14.50p 6842
13/10/2020 14.50p 14.88p 14.50p 14.50p 11357
12/10/2020 14.75p 15.38p 14.12p 14.50p 15067
09/10/2020 14.25p 15.38p 14.25p 14.75p 82723
08/10/2020 14.25p 15.00p 14.25p 14.25p 50153
07/10/2020 14.25p 14.65p 13.56p 14.25p 29120
06/10/2020 14.25p 14.65p 13.56p 14.25p 55782
05/10/2020 14.25p 14.75p 13.66p 14.25p 34507
02/10/2020 14.00p 14.78p 14.00p 14.25p 15799
01/10/2020 14.00p 14.00p 13.66p 14.00p 17408
30/09/2020 14.00p 14.35p 13.66p 14.00p 6288
29/09/2020 14.00p 14.35p 13.66p 14.00p 10199
28/09/2020 14.00p 14.20p 14.00p 14.00p 11281
25/09/2020 14.00p 14.00p 14.00p 14.00p 0
24/09/2020 14.00p 14.00p 13.75p 14.00p 11441
23/09/2020 14.00p 14.25p 13.50p 14.00p 48966
22/09/2020 14.75p 14.75p 14.00p 14.25p 81806
21/09/2020 15.75p 15.75p 14.15p 14.50p 130900
18/09/2020 17.00p 17.30p 15.60p 15.75p 175168
17/09/2020 17.25p 18.35p 17.25p 18.25p 88312
16/09/2020 17.25p 17.93p 17.10p 17.25p 88309
15/09/2020 17.25p 17.93p 17.03p 17.25p 88778
14/09/2020 17.00p 18.00p 17.00p 17.25p 83341
11/09/2020 17.00p 18.50p 16.55p 17.00p 73082
10/09/2020 16.50p 17.50p 16.37p 17.00p 32209
09/09/2020 16.50p 17.00p 16.25p 16.50p 12669
08/09/2020 16.50p 17.00p 16.50p 16.50p 44350
07/09/2020 16.50p 16.88p 16.00p 16.50p 51849
04/09/2020 16.00p 17.00p 15.87p 16.50p 112480
03/09/2020 16.00p 16.90p 15.87p 16.00p 29548
02/09/2020 16.00p 16.76p 15.70p 16.00p 40698
01/09/2020 15.50p 16.88p 15.50p 16.00p 157600
28/08/2020 14.75p 15.90p 14.70p 15.50p 81586
27/08/2020 14.75p 15.48p 14.75p 14.75p 3204
26/08/2020 14.25p 15.50p 13.75p 14.50p 76613
25/08/2020 14.25p 15.00p 13.70p 14.25p 66393
24/08/2020 12.00p 15.00p 12.00p 14.00p 344272
21/08/2020 11.00p 12.00p 11.00p 11.75p 95787
20/08/2020 10.50p 11.50p 10.50p 11.00p 40000
19/08/2020 10.50p 11.00p 10.50p 10.50p 10000
18/08/2020 10.50p 11.00p 10.35p 10.50p 30000
17/08/2020 10.50p 10.50p 10.35p 10.50p 2105
14/08/2020 10.50p 10.50p 10.50p 10.50p 0
13/08/2020 10.50p 10.50p 10.50p 10.50p 0
12/08/2020 10.50p 10.50p 10.50p 10.50p 0
11/08/2020 10.25p 11.00p 10.22p 10.50p 82653
07/08/2020 10.25p 10.25p 10.25p 10.25p 0
06/08/2020 10.25p 10.25p 10.25p 10.25p 0
05/08/2020 10.25p 10.25p 10.25p 10.25p 33200
04/08/2020 10.25p 10.25p 10.25p 10.25p 0
03/08/2020 10.25p 10.25p 10.25p 10.25p 21400
31/07/2020 10.25p 10.25p 10.25p 10.25p 0
30/07/2020 10.25p 10.25p 10.00p 10.25p 32827
29/07/2020 10.25p 10.25p 10.00p 10.25p 30000
28/07/2020 10.25p 10.25p 10.10p 10.25p 33253
27/07/2020 10.00p 11.20p 10.00p 10.25p 200000
24/07/2020 10.00p 10.00p 10.00p 10.00p 0
23/07/2020 10.00p 10.00p 10.00p 10.00p 0
22/07/2020 10.00p 10.00p 10.00p 10.00p 0
21/07/2020 10.00p 10.00p 10.00p 10.00p 2390
20/07/2020 10.00p 10.00p 9.50p 10.00p 3083
17/07/2020 10.00p 10.00p 10.00p 10.00p 3830
16/07/2020 10.00p 10.00p 10.00p 10.00p 0
15/07/2020 10.00p 10.40p 10.00p 10.00p 24038
14/07/2020 10.00p 10.40p 10.00p 10.00p 28237
13/07/2020 10.00p 10.40p 9.88p 10.00p 67365
10/07/2020 9.75p 10.40p 9.75p 10.00p 35807
09/07/2020 9.75p 10.00p 9.75p 9.75p 30380
08/07/2020 9.75p 9.75p 9.50p 9.75p 45482
07/07/2020 9.50p 10.00p 9.50p 9.75p 191362
06/07/2020 8.75p 9.50p 8.75p 9.50p 110523
03/07/2020 8.75p 8.75p 8.75p 8.75p 0
02/07/2020 8.75p 8.75p 8.75p 8.75p 0
01/07/2020 8.75p 8.75p 8.75p 8.75p 0
30/06/2020 8.75p 9.25p 8.72p 8.75p 15885
29/06/2020 9.00p 9.25p 8.72p 8.75p 20276
26/06/2020 8.75p 8.75p 8.72p 8.75p 6458
25/06/2020 8.75p 9.25p 8.53p 8.75p 11560
24/06/2020 8.75p 9.25p 8.53p 8.75p 20525
23/06/2020 8.75p 9.35p 8.50p 8.75p 201171
22/06/2020 8.75p 9.50p 8.75p 8.75p 19402
19/06/2020 8.75p 8.90p 8.75p 8.75p 32684
18/06/2020 8.75p 8.75p 8.75p 8.75p 0
17/06/2020 8.75p 8.90p 8.75p 8.75p 1233
16/06/2020 8.50p 9.40p 8.50p 8.75p 30000
15/06/2020 8.50p 8.93p 8.50p 8.93p 1800
12/06/2020 8.50p 8.50p 8.50p 8.50p 0
11/06/2020 9.25p 9.25p 8.50p 8.50p 33467
10/06/2020 9.25p 10.00p 8.60p 9.25p 6925
09/06/2020 9.25p 9.25p 9.25p 9.25p 0
08/06/2020 9.25p 10.00p 9.25p 9.25p 2864
05/06/2020 9.25p 9.90p 8.70p 9.25p 21475
04/06/2020 8.75p 9.40p 8.70p 9.25p 29168
03/06/2020 8.75p 9.95p 8.75p 8.75p 9990
02/06/2020 8.75p 8.75p 8.70p 8.75p 3702
01/06/2020 8.50p 9.00p 8.50p 8.75p 21518
29/05/2020 8.00p 9.40p 8.00p 8.50p 61817
28/05/2020 8.00p 8.50p 7.92p 8.00p 29448
27/05/2020 8.00p 8.00p 7.85p 8.00p 11863
26/05/2020 8.00p 8.40p 7.50p 8.00p 49820
25/05/2020 8.00p 8.40p 7.50p 8.00p 25608
22/05/2020 8.00p 8.40p 7.50p 8.00p 25608
21/05/2020 8.00p 8.45p 7.75p 8.00p 84081
20/05/2020 8.00p 8.45p 8.00p 8.00p 18201
19/05/2020 8.00p 8.45p 7.75p 8.00p 67873
18/05/2020 8.00p 8.37p 7.55p 8.00p 25834
15/05/2020 8.00p 8.37p 8.00p 8.00p 8248
14/05/2020 8.00p 8.37p 8.00p 8.00p 13634
13/05/2020 8.50p 8.50p 7.55p 8.00p 135312
12/05/2020 8.50p 8.88p 8.02p 8.50p 73144
11/05/2020 7.00p 9.00p 7.00p 8.50p 415557
08/05/2020 7.00p 7.24p 7.00p 7.00p 19418
07/05/2020 7.00p 7.24p 7.00p 7.00p 19418
06/05/2020 7.00p 7.24p 7.00p 7.00p 30700
05/05/2020 7.00p 7.00p 7.00p 7.00p 0
04/05/2020 7.00p 7.00p 7.00p 7.00p 0
01/05/2020 7.00p 7.24p 6.55p 7.00p 333636
30/04/2020 7.00p 7.24p 7.00p 7.00p 66138
29/04/2020 8.00p 8.00p 6.65p 7.00p 281903
28/04/2020 8.00p 8.00p 7.85p 8.00p 232034
27/04/2020 8.00p 8.00p 8.00p 8.00p 169534
24/04/2020 8.00p 8.00p 7.55p 8.00p 4355
23/04/2020 8.00p 8.00p 7.55p 8.00p 2373
22/04/2020 8.00p 8.15p 8.00p 8.00p 51579
21/04/2020 8.00p 8.30p 7.50p 8.00p 123382
20/04/2020 8.00p 8.30p 8.00p 8.00p 31204
17/04/2020 8.00p 8.50p 8.00p 8.00p 60190
16/04/2020 7.75p 8.50p 7.65p 8.00p 230852
15/04/2020 7.75p 8.50p 7.75p 7.75p 165000
14/04/2020 7.38p 8.43p 7.00p 7.75p 41859
13/04/2020 7.38p 7.94p 7.38p 7.38p 10204
10/04/2020 7.38p 7.94p 7.38p 7.38p 10204
09/04/2020 7.38p 7.94p 7.38p 7.38p 10204
08/04/2020 7.38p 7.94p 7.38p 7.38p 5039
07/04/2020 7.13p 7.75p 7.13p 7.70p 68985
06/04/2020 6.88p 7.50p 6.88p 7.13p 31271
03/04/2020 6.75p 7.90p 6.75p 6.88p 15189
02/04/2020 6.50p 7.40p 6.50p 6.75p 43001
01/04/2020 6.50p 6.75p 6.50p 6.50p 0
31/03/2020 6.75p 7.00p 6.75p 6.75p 5668
30/03/2020 6.75p 6.99p 6.75p 6.75p 1630
27/03/2020 6.75p 6.98p 6.75p 6.75p 17748
26/03/2020 6.75p 6.75p 6.75p 6.75p 0
25/03/2020 6.75p 6.90p 6.75p 6.75p 50608
24/03/2020 6.75p 6.75p 6.75p 6.75p 0
23/03/2020 6.75p 6.85p 6.50p 6.75p 79101
20/03/2020 7.50p 7.75p 6.75p 6.75p 31500
19/03/2020 7.50p 7.50p 7.50p 7.50p 0
18/03/2020 7.50p 7.70p 7.50p 7.50p 20000
17/03/2020 8.50p 8.70p 8.50p 8.50p 839
16/03/2020 9.50p 9.50p 8.50p 8.50p 20000
13/03/2020 9.75p 9.75p 9.00p 9.50p 13320
12/03/2020 10.00p 10.00p 9.50p 9.75p 16623
11/03/2020 10.25p 10.50p 9.50p 10.25p 13966
10/03/2020 10.25p 10.25p 10.25p 10.25p 0
09/03/2020 10.25p 10.50p 10.25p 10.25p 0
06/03/2020 10.75p 10.75p 9.60p 10.50p 25718
05/03/2020 10.75p 11.40p 10.75p 10.75p 1123
04/03/2020 10.75p 10.75p 10.05p 10.75p 10000
03/03/2020 10.25p 11.50p 9.50p 10.75p 104890
02/03/2020 10.75p 11.20p 9.50p 10.25p 105128
28/02/2020 11.25p 11.48p 10.50p 11.00p 18767
27/02/2020 11.50p 11.75p 11.50p 11.50p 0
26/02/2020 12.00p 12.00p 11.50p 11.75p 25000
25/02/2020 12.75p 12.75p 12.00p 12.25p 87500
24/02/2020 12.75p 13.00p 12.61p 12.75p 40200
21/02/2020 12.75p 12.95p 12.75p 12.75p 11552
20/02/2020 12.75p 12.95p 12.75p 12.75p 710
19/02/2020 12.75p 12.75p 12.75p 12.75p 0
18/02/2020 12.75p 12.75p 12.75p 12.75p 0
17/02/2020 12.75p 13.00p 12.75p 12.75p 36926
14/02/2020 12.75p 12.75p 12.63p 12.75p 20000
13/02/2020 12.75p 12.75p 12.61p 12.75p 8171
12/02/2020 12.75p 12.75p 12.61p 12.75p 7000
11/02/2020 13.00p 13.00p 12.53p 12.75p 53036
10/02/2020 13.00p 13.00p 13.00p 13.00p 0
07/02/2020 13.00p 13.00p 13.00p 13.00p 0
06/02/2020 13.00p 13.00p 13.00p 13.00p 0
05/02/2020 13.00p 13.00p 12.53p 13.00p 22227
04/02/2020 13.00p 13.12p 13.00p 13.00p 77440
03/02/2020 13.00p 13.00p 13.00p 13.00p 0
31/01/2020 13.00p 13.12p 12.50p 13.00p 32741
30/01/2020 13.00p 13.25p 13.00p 13.00p 0
29/01/2020 13.50p 13.50p 13.25p 13.25p 14323
28/01/2020 13.75p 13.88p 13.00p 13.50p 67299
27/01/2020 13.75p 13.75p 13.75p 13.75p 0
24/01/2020 13.75p 13.98p 13.75p 13.75p 30000
23/01/2020 13.75p 13.98p 13.75p 13.75p 50468
22/01/2020 13.50p 13.90p 13.50p 13.75p 9435
21/01/2020 13.50p 13.50p 13.00p 13.50p 6242
20/01/2020 12.50p 13.00p 12.50p 12.50p 7465
17/01/2020 12.50p 12.98p 12.50p 12.50p 7500
16/01/2020 12.50p 12.95p 12.50p 12.50p 18830
15/01/2020 12.50p 13.00p 12.50p 12.50p 1566

*Close Price adjusted for both dividends and splits