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
18/04/2017 20.25p 20.90p 20.25p 20.25p 66438
13/04/2017 20.25p 21.00p 19.72p 20.25p 83293
12/04/2017 19.75p 21.50p 19.75p 20.63p 490188
11/04/2017 19.25p 20.00p 19.25p 19.50p 105000
10/04/2017 18.75p 19.50p 18.75p 19.25p 50500
07/04/2017 18.50p 19.00p 18.50p 18.75p 22000
06/04/2017 18.25p 19.00p 18.16p 18.50p 166445
05/04/2017 17.75p 18.50p 17.65p 18.25p 119745
04/04/2017 17.75p 17.75p 17.75p 17.75p 0
03/04/2017 17.75p 17.90p 17.63p 17.75p 43000
31/03/2017 17.75p 17.75p 17.75p 17.75p 0
30/03/2017 17.75p 17.75p 17.50p 17.75p 52110
29/03/2017 17.75p 17.90p 17.75p 17.75p 44692
28/03/2017 17.75p 17.75p 17.50p 17.75p 14000
27/03/2017 18.00p 18.00p 17.50p 17.75p 39865
24/03/2017 18.00p 18.49p 18.00p 18.00p 26978
23/03/2017 18.00p 18.50p 18.00p 18.00p 89175
22/03/2017 18.00p 18.00p 17.50p 18.00p 53333
21/03/2017 18.00p 18.00p 18.00p 18.00p 0
20/03/2017 18.00p 18.00p 18.00p 18.00p 0
17/03/2017 18.00p 18.00p 17.82p 18.00p 10254
16/03/2017 18.00p 18.50p 18.00p 18.00p 76200
15/03/2017 18.00p 18.00p 18.00p 18.00p 0
14/03/2017 18.00p 18.00p 17.35p 18.00p 400000
13/03/2017 18.00p 18.40p 18.00p 18.00p 2500
10/03/2017 18.00p 18.00p 18.00p 18.00p 0
09/03/2017 18.00p 18.00p 17.85p 18.00p 16167
08/03/2017 18.00p 18.00p 18.00p 18.00p 0
07/03/2017 18.00p 18.00p 18.00p 18.00p 0
06/03/2017 18.00p 18.50p 17.85p 18.00p 32974
03/03/2017 17.75p 17.87p 17.75p 17.87p 0
02/03/2017 17.50p 18.00p 17.50p 17.75p 25000
01/03/2017 17.75p 18.25p 17.75p 17.75p 20000
28/02/2017 17.75p 17.75p 17.00p 17.25p 116357
27/02/2017 18.25p 18.70p 18.25p 18.25p 20000
24/02/2017 18.38p 19.00p 17.75p 18.25p 306988
23/02/2017 18.00p 18.90p 18.00p 18.50p 55000
22/02/2017 17.50p 18.50p 17.50p 18.00p 91216
21/02/2017 17.00p 17.00p 17.00p 17.00p 0
20/02/2017 17.00p 17.00p 16.50p 17.00p 118947
17/02/2017 16.75p 17.00p 16.75p 16.75p 46988
16/02/2017 16.75p 17.00p 16.75p 16.75p 23529
15/02/2017 16.63p 16.75p 16.63p 16.63p 14865
14/02/2017 15.25p 16.90p 15.25p 16.37p 188898
13/02/2017 14.88p 15.45p 14.75p 15.00p 329027
10/02/2017 14.75p 14.75p 14.75p 14.75p 0
09/02/2017 14.75p 15.25p 14.31p 14.75p 89016
08/02/2017 15.00p 15.00p 14.30p 14.75p 4237
07/02/2017 15.50p 15.50p 14.50p 15.00p 115000
06/02/2017 15.63p 15.63p 15.50p 15.50p 0
03/02/2017 15.63p 15.63p 14.75p 15.63p 220000
02/02/2017 15.63p 15.63p 14.88p 15.63p 75000
01/02/2017 15.50p 15.50p 15.08p 15.50p 10003161
31/01/2017 15.63p 15.63p 15.63p 15.63p 0
30/01/2017 15.50p 15.92p 15.25p 15.63p 276855
27/01/2017 15.63p 16.00p 15.25p 15.50p 73915
26/01/2017 15.00p 15.63p 15.00p 15.63p 115993
25/01/2017 14.75p 15.50p 14.75p 15.00p 101624
24/01/2017 14.75p 14.75p 14.75p 14.75p 0
23/01/2017 14.75p 14.75p 14.50p 14.75p 15153
20/01/2017 14.75p 14.75p 14.75p 14.75p 0
19/01/2017 14.62p 14.85p 14.50p 14.75p 70613
18/01/2017 14.50p 14.62p 14.50p 14.62p 44000
17/01/2017 13.50p 14.55p 13.50p 14.50p 180318
16/01/2017 13.50p 13.50p 13.50p 13.50p 100000
13/01/2017 13.50p 13.50p 13.50p 13.50p 0
12/01/2017 13.75p 13.75p 13.50p 13.50p 0
11/01/2017 13.75p 14.00p 13.50p 13.75p 167963
10/01/2017 13.75p 13.75p 13.53p 13.75p 22500
09/01/2017 13.50p 13.75p 13.25p 13.75p 45890
06/01/2017 13.50p 13.50p 13.00p 13.50p 47946
05/01/2017 11.75p 13.50p 11.75p 13.50p 247978
04/01/2017 11.50p 11.75p 11.50p 11.75p 20000
03/01/2017 12.00p 12.25p 11.03p 11.50p 83623
30/12/2016 12.00p 12.00p 12.00p 12.00p 0
29/12/2016 12.00p 12.00p 11.00p 12.00p 40000
28/12/2016 12.00p 12.00p 12.00p 12.00p 0
23/12/2016 12.25p 12.25p 11.74p 12.00p 18019
22/12/2016 12.25p 12.25p 12.00p 12.25p 15000
21/12/2016 12.25p 12.25p 11.73p 12.25p 181981
20/12/2016 13.00p 13.00p 11.22p 12.25p 359909
19/12/2016 13.00p 13.00p 11.79p 13.00p 357713
16/12/2016 13.00p 13.00p 13.00p 13.00p 0
15/12/2016 13.00p 13.00p 13.00p 13.00p 0
14/12/2016 13.00p 13.50p 13.00p 13.00p 150000
13/12/2016 13.00p 13.00p 13.00p 13.00p 0
12/12/2016 13.00p 13.50p 13.00p 13.00p 0
09/12/2016 13.50p 13.50p 13.50p 13.50p 0
08/12/2016 13.50p 13.50p 13.50p 13.50p 288
07/12/2016 13.50p 13.50p 13.50p 13.50p 0
06/12/2016 13.50p 13.50p 13.50p 13.50p 0
05/12/2016 13.50p 13.50p 13.00p 13.50p 100000
02/12/2016 13.50p 13.50p 13.00p 13.50p 80000
01/12/2016 13.50p 13.97p 13.50p 13.50p 90000
30/11/2016 13.50p 13.50p 13.00p 13.50p 130000
29/11/2016 13.50p 14.00p 13.00p 13.50p 305555
28/11/2016 12.75p 13.50p 12.50p 13.50p 10212032
25/11/2016 12.50p 12.75p 12.50p 12.75p 0
24/11/2016 12.50p 12.60p 12.50p 12.50p 20000
23/11/2016 12.50p 12.65p 12.14p 12.50p 275000
22/11/2016 12.50p 12.65p 12.32p 12.50p 150064
21/11/2016 12.50p 12.50p 12.50p 12.50p 0
18/11/2016 12.50p 13.00p 12.50p 12.50p 6000
17/11/2016 12.50p 12.50p 12.50p 12.50p 0
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

*Close Price adjusted for both dividends and splits