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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits