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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Base Resources Ltd (BSE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits