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
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
07/07/2014 16.77p 17.26p 16.77p 16.77p 134
04/07/2014 16.77p 16.77p 16.30p 16.77p 0
03/07/2014 16.65p 16.77p 16.30p 16.65p 0
02/07/2014 16.65p 16.77p 16.30p 16.65p 0
01/07/2014 16.30p 16.77p 16.30p 16.65p 0
30/06/2014 16.30p 16.77p 16.30p 16.30p 0
27/06/2014 16.77p 16.77p 16.30p 16.30p 2981
26/06/2014 16.77p 16.77p 16.77p 16.77p 16017
25/06/2014 16.77p 17.17p 16.42p 16.77p 0
24/06/2014 16.77p 17.17p 16.42p 16.77p 5737
23/06/2014 16.42p 16.42p 15.70p 16.42p 0
20/06/2014 16.42p 16.42p 15.70p 16.42p 10356
19/06/2014 16.42p 16.42p 15.70p 16.42p 4381
18/06/2014 16.42p 16.96p 15.98p 16.42p 0
17/06/2014 16.42p 16.96p 15.98p 16.42p 311932
16/06/2014 16.42p 17.00p 15.70p 16.42p 0
13/06/2014 16.53p 17.00p 15.70p 16.42p 29213
12/06/2014 18.16p 18.16p 16.77p 17.00p 62433
11/06/2014 18.16p 18.16p 17.72p 18.16p 6442
10/06/2014 18.86p 19.09p 17.73p 18.63p 206700
09/06/2014 19.09p 19.09p 18.63p 19.09p 1899
06/06/2014 19.09p 19.33p 18.86p 19.09p 0
05/06/2014 19.33p 19.33p 18.86p 19.09p 0
04/06/2014 19.33p 19.33p 19.09p 19.33p 0
03/06/2014 19.33p 19.33p 19.09p 19.33p 0
02/06/2014 19.33p 19.98p 19.09p 19.33p 100051
30/05/2014 19.33p 19.79p 19.33p 19.33p 8247
29/05/2014 19.33p 19.75p 19.09p 19.33p 0
28/05/2014 19.09p 19.75p 19.09p 19.09p 0
27/05/2014 19.09p 19.75p 19.09p 19.09p 4294
23/05/2014 19.09p 20.49p 19.09p 19.09p 0
22/05/2014 19.33p 20.49p 19.33p 19.33p 0
21/05/2014 20.26p 20.49p 19.33p 19.33p 17170
20/05/2014 20.49p 20.49p 19.93p 20.49p 0
19/05/2014 20.49p 20.49p 19.93p 20.49p 0
16/05/2014 20.49p 20.49p 19.93p 20.49p 5368
15/05/2014 20.49p 20.96p 19.56p 20.49p 0
14/05/2014 20.49p 20.96p 19.56p 20.49p 0
13/05/2014 20.49p 20.96p 19.56p 20.49p 0
12/05/2014 20.49p 20.96p 19.56p 20.49p 0
09/05/2014 20.49p 20.96p 19.56p 20.49p 0
08/05/2014 20.49p 20.96p 19.56p 20.49p 0
07/05/2014 20.49p 20.96p 19.56p 20.49p 0
06/05/2014 20.96p 20.96p 19.56p 20.96p 0
02/05/2014 20.96p 20.96p 19.56p 20.96p 0
01/05/2014 20.49p 20.96p 19.56p 20.96p 3684
30/04/2014 20.49p 22.12p 20.49p 20.49p 0
29/04/2014 21.66p 22.12p 20.49p 20.49p 26840
28/04/2014 22.12p 22.35p 21.42p 22.12p 0
25/04/2014 22.35p 22.35p 21.42p 22.35p 386
24/04/2014 22.35p 22.82p 21.89p 22.35p 0
23/04/2014 22.59p 22.82p 21.89p 22.35p 0
22/04/2014 22.82p 22.82p 21.89p 22.82p 0
17/04/2014 22.82p 22.82p 21.89p 22.82p 0
16/04/2014 22.59p 22.82p 21.89p 22.82p 830
15/04/2014 22.35p 22.96p 22.35p 22.35p 0
14/04/2014 22.35p 22.96p 22.35p 22.35p 0
11/04/2014 22.35p 22.96p 22.35p 22.35p 12257
10/04/2014 22.35p 22.35p 21.89p 22.35p 731
09/04/2014 22.35p 22.64p 22.35p 22.35p 541742
08/04/2014 22.12p 22.77p 21.19p 22.35p 21047
07/04/2014 21.19p 22.01p 21.19p 21.19p 1899
04/04/2014 21.19p 21.19p 20.49p 21.19p 0
03/04/2014 21.19p 21.19p 20.49p 21.19p 169
02/04/2014 20.96p 20.96p 20.12p 20.96p 7515
01/04/2014 20.49p 20.96p 19.56p 20.96p 0
31/03/2014 20.49p 20.49p 19.56p 20.49p 0
28/03/2014 19.56p 19.79p 19.56p 19.56p 0
27/03/2014 19.56p 19.79p 19.56p 19.56p 25071
26/03/2014 19.56p 19.75p 19.56p 19.56p 0
25/03/2014 19.56p 19.75p 19.56p 19.56p 8259
24/03/2014 19.56p 19.79p 19.56p 19.56p 0
21/03/2014 19.56p 19.79p 19.56p 19.56p 3543
20/03/2014 20.96p 21.42p 19.56p 19.56p 34304
19/03/2014 22.35p 22.35p 21.31p 21.42p 38079
18/03/2014 22.59p 23.29p 22.59p 22.59p 1056
17/03/2014 22.59p 23.52p 22.59p 22.59p 0
14/03/2014 22.59p 23.52p 22.59p 22.59p 0
13/03/2014 22.82p 23.52p 22.82p 22.82p 4251
12/03/2014 22.82p 24.51p 22.82p 22.82p 0
11/03/2014 22.82p 24.51p 22.82p 22.82p 0
10/03/2014 23.29p 24.51p 22.82p 22.82p 0
07/03/2014 23.75p 24.51p 23.29p 23.75p 0
06/03/2014 23.75p 24.51p 23.29p 23.75p 3264
05/03/2014 23.29p 23.43p 23.29p 23.29p 9551
04/03/2014 23.29p 23.29p 22.45p 23.29p 0
03/03/2014 23.29p 23.29p 22.45p 23.29p 14912
28/02/2014 23.29p 23.47p 23.29p 23.29p 7037
27/02/2014 23.29p 23.94p 23.29p 23.29p 0
26/02/2014 23.29p 23.94p 23.29p 23.29p 0
25/02/2014 23.29p 23.94p 23.29p 23.29p 12469
24/02/2014 23.29p 23.94p 22.63p 23.29p 8880
21/02/2014 22.82p 23.94p 22.82p 23.29p 32346
20/02/2014 22.35p 23.29p 22.35p 22.82p 37522
19/02/2014 22.35p 22.35p 21.70p 22.35p 20285
18/02/2014 21.42p 23.01p 21.42p 22.35p 44798

*Close Price adjusted for both dividends and splits