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
04/02/2014 20.72p 20.72p 20.03p 20.49p 26840
03/02/2014 20.72p 21.19p 20.72p 20.72p 0
31/01/2014 20.72p 21.19p 20.72p 20.72p 0
30/01/2014 20.72p 21.19p 20.72p 20.72p 0
29/01/2014 20.72p 21.19p 20.72p 20.72p 146
28/01/2014 20.96p 20.96p 20.49p 20.72p 6383
27/01/2014 20.96p 21.42p 20.52p 20.96p 27538
24/01/2014 20.96p 20.96p 20.65p 20.96p 42393
23/01/2014 20.96p 21.42p 20.96p 20.96p 0
22/01/2014 20.96p 21.42p 20.96p 20.96p 0
21/01/2014 20.96p 21.42p 20.96p 20.96p 0
20/01/2014 20.96p 21.42p 20.96p 20.96p 29197
17/01/2014 20.96p 21.62p 20.65p 20.96p 0
16/01/2014 20.96p 21.62p 20.65p 20.96p 0
15/01/2014 20.96p 21.62p 20.65p 20.96p 0
14/01/2014 20.96p 21.62p 20.65p 20.96p 479146
13/01/2014 21.19p 21.61p 20.70p 21.42p 17635
10/01/2014 21.19p 21.37p 21.19p 21.19p 114843
09/01/2014 21.19p 21.42p 20.49p 21.19p 27122
08/01/2014 21.19p 21.54p 20.49p 20.49p 87601
07/01/2014 21.19p 21.89p 21.19p 21.19p 10736
06/01/2014 21.19p 21.89p 21.19p 21.19p 6378
03/01/2014 21.19p 21.61p 21.19p 21.19p 30630
02/01/2014 21.19p 21.61p 20.56p 21.19p 28110
31/12/2013 21.19p 21.89p 20.70p 21.19p 2478
30/12/2013 21.19p 21.61p 21.19p 21.19p 15268
27/12/2013 21.19p 21.61p 21.19p 21.19p 6442
24/12/2013 21.19p 21.19p 21.19p 21.19p 11837
23/12/2013 21.19p 21.42p 21.19p 21.19p 10736
20/12/2013 21.42p 21.42p 20.49p 21.42p 458
19/12/2013 21.42p 22.59p 21.19p 21.42p 0
18/12/2013 22.35p 22.59p 21.19p 21.66p 42767
17/12/2013 23.29p 23.52p 21.42p 22.59p 43704
16/12/2013 23.52p 24.22p 23.52p 23.52p 4129
13/12/2013 24.22p 24.92p 22.94p 23.75p 72577
12/12/2013 24.92p 26.08p 24.45p 24.92p 1503
11/12/2013 24.45p 25.61p 24.22p 24.45p 5426
10/12/2013 22.35p 25.15p 22.12p 24.22p 74078
09/12/2013 22.12p 22.84p 21.42p 22.12p 0
06/12/2013 21.89p 22.84p 21.42p 21.89p 4378
05/12/2013 21.42p 21.42p 19.56p 21.42p 0
04/12/2013 20.03p 20.31p 19.56p 20.03p 61561
03/12/2013 20.49p 20.49p 19.56p 20.03p 54282
02/12/2013 20.49p 21.05p 20.49p 20.49p 15657
29/11/2013 20.49p 22.35p 20.49p 20.49p 0
28/11/2013 21.42p 22.35p 20.49p 20.49p 40096
27/11/2013 22.35p 23.29p 22.35p 22.35p 0
26/11/2013 22.35p 23.29p 22.35p 22.35p 26840
25/11/2013 23.29p 23.29p 22.35p 22.59p 26840
22/11/2013 23.75p 23.75p 22.59p 23.75p 298278
21/11/2013 23.75p 23.75p 23.71p 23.75p 21472
20/11/2013 23.75p 23.85p 23.75p 23.75p 9436
19/11/2013 23.75p 23.85p 23.75p 23.75p 0
18/11/2013 23.75p 23.85p 23.75p 23.75p 0
15/11/2013 23.75p 23.85p 23.75p 23.75p 1358
14/11/2013 23.75p 23.85p 23.75p 23.75p 0
13/11/2013 23.75p 23.85p 23.75p 23.75p 3758
12/11/2013 23.75p 23.85p 23.05p 23.75p 16775
11/11/2013 22.82p 23.15p 22.82p 23.05p 0
08/11/2013 22.82p 23.15p 22.82p 22.82p 11
07/11/2013 22.82p 22.82p 21.42p 22.82p 0
06/11/2013 22.82p 22.82p 21.42p 22.82p 0
05/11/2013 22.35p 22.82p 21.42p 22.82p 917
04/11/2013 21.19p 22.35p 21.19p 22.12p 77896
01/11/2013 21.19p 22.08p 21.19p 21.19p 0
31/10/2013 21.19p 22.08p 21.19p 21.19p 3560
30/10/2013 21.19p 21.33p 20.49p 21.19p 0
29/10/2013 20.96p 21.33p 20.49p 21.19p 0
28/10/2013 20.49p 21.33p 20.49p 20.72p 0
25/10/2013 20.49p 21.33p 20.49p 20.49p 11720
24/10/2013 20.49p 20.91p 20.49p 20.49p 10736
23/10/2013 20.49p 20.49p 19.09p 20.49p 0
22/10/2013 20.49p 20.49p 19.09p 20.49p 12212
21/10/2013 20.72p 20.72p 19.09p 20.49p 53762
18/10/2013 21.66p 21.89p 20.49p 20.72p 49386
17/10/2013 21.42p 21.96p 21.42p 21.66p 36865
16/10/2013 21.89p 21.89p 21.66p 21.89p 0
15/10/2013 21.89p 21.89p 21.66p 21.89p 1064
14/10/2013 20.96p 22.12p 20.96p 21.42p 57049
11/10/2013 20.96p 21.80p 20.96p 20.96p 0
10/10/2013 20.96p 21.80p 20.96p 20.96p 917
09/10/2013 20.96p 21.80p 20.96p 20.96p 10036
08/10/2013 20.96p 20.96p 19.61p 20.96p 0
07/10/2013 20.26p 20.26p 19.61p 20.26p 10736
04/10/2013 20.26p 20.26p 19.61p 20.26p 0
03/10/2013 20.26p 20.26p 19.61p 20.26p 12599
02/10/2013 20.26p 20.96p 20.26p 20.26p 19056
01/10/2013 20.26p 20.26p 19.56p 20.26p 0
30/09/2013 20.26p 20.26p 19.56p 20.26p 0
27/09/2013 20.26p 20.26p 19.56p 20.26p 1827
26/09/2013 20.26p 20.91p 20.26p 20.26p 9505
25/09/2013 20.26p 20.91p 20.26p 20.26p 1076
24/09/2013 20.26p 22.35p 20.26p 20.26p 0
23/09/2013 21.89p 22.35p 20.26p 20.26p 84731
20/09/2013 22.59p 23.10p 21.42p 22.12p 39688
19/09/2013 22.59p 23.87p 22.59p 22.59p 0
18/09/2013 22.82p 23.87p 22.82p 22.82p 7515
17/09/2013 22.82p 23.88p 22.82p 22.82p 0
16/09/2013 22.82p 23.88p 22.82p 22.82p 9156
13/09/2013 22.82p 23.66p 22.82p 22.82p 6277
12/09/2013 22.82p 22.82p 22.82p 22.82p 15283
11/09/2013 22.82p 22.82p 21.42p 22.82p 0
10/09/2013 22.82p 22.82p 21.42p 22.82p 0
09/09/2013 22.82p 22.82p 21.42p 22.82p 0
06/09/2013 22.82p 22.82p 21.42p 22.82p 1738
05/09/2013 22.82p 22.82p 21.42p 22.82p 0
04/09/2013 22.82p 22.82p 21.42p 22.82p 23617
03/09/2013 22.82p 23.05p 21.89p 22.82p 0
02/09/2013 22.82p 23.05p 21.89p 22.82p 0
30/08/2013 22.82p 23.05p 21.89p 22.82p 0
29/08/2013 21.89p 23.05p 21.89p 23.05p 19950
28/08/2013 21.89p 21.89p 21.22p 21.89p 0
27/08/2013 21.89p 21.89p 21.22p 21.89p 0
23/08/2013 21.89p 21.89p 21.22p 21.89p 0
22/08/2013 21.89p 21.89p 21.22p 21.89p 0
21/08/2013 21.89p 21.89p 21.22p 21.89p 0
20/08/2013 21.89p 21.89p 21.22p 21.89p 0
19/08/2013 21.89p 21.89p 21.22p 21.89p 0
16/08/2013 21.89p 21.89p 21.22p 21.89p 0
15/08/2013 21.89p 21.89p 21.22p 21.89p 0
14/08/2013 21.89p 21.89p 21.22p 21.89p 11810
13/08/2013 21.89p 21.94p 21.66p 21.89p 0
12/08/2013 21.89p 21.94p 21.66p 21.89p 0
09/08/2013 21.89p 21.94p 21.66p 21.89p 0
08/08/2013 21.89p 21.94p 21.66p 21.89p 0
07/08/2013 21.89p 21.94p 21.66p 21.89p 0
06/08/2013 21.89p 21.94p 21.66p 21.89p 0
05/08/2013 21.89p 21.94p 21.66p 21.89p 0
02/08/2013 21.89p 21.94p 21.66p 21.89p 0
01/08/2013 21.66p 21.94p 21.66p 21.66p 2245
31/07/2013 21.42p 22.35p 21.42p 21.42p 0
30/07/2013 21.42p 22.35p 21.42p 21.42p 0
29/07/2013 21.89p 22.35p 21.66p 21.89p 0
26/07/2013 21.89p 22.35p 21.66p 21.89p 0
25/07/2013 21.89p 22.35p 21.66p 21.89p 0
24/07/2013 21.89p 22.35p 21.66p 21.89p 0
23/07/2013 21.89p 21.98p 21.66p 21.89p 0
22/07/2013 21.89p 21.98p 21.66p 21.89p 0
19/07/2013 21.66p 21.98p 21.66p 21.66p 0
18/07/2013 21.66p 21.98p 21.66p 21.66p 0
17/07/2013 21.66p 21.98p 21.66p 21.66p 0
16/07/2013 21.66p 21.98p 21.66p 21.66p 0
15/07/2013 21.66p 21.98p 21.66p 21.66p 0
12/07/2013 21.66p 21.98p 21.66p 21.66p 4549
11/07/2013 21.66p 21.98p 21.66p 21.66p 0
10/07/2013 21.66p 21.98p 21.66p 21.66p 397
09/07/2013 21.66p 21.66p 20.49p 21.66p 0
08/07/2013 21.66p 21.66p 20.49p 21.66p 0
05/07/2013 21.66p 21.66p 20.49p 21.66p 0
04/07/2013 21.66p 21.66p 20.49p 21.66p 0
03/07/2013 21.66p 21.66p 20.49p 21.66p 0
02/07/2013 21.66p 21.66p 20.49p 21.66p 0
01/07/2013 21.66p 21.66p 20.49p 21.66p 0
28/06/2013 21.66p 21.66p 20.49p 21.66p 0
27/06/2013 21.66p 21.66p 20.49p 21.66p 0
26/06/2013 21.66p 21.66p 20.49p 21.66p 0
25/06/2013 21.66p 21.66p 20.49p 21.66p 0
24/06/2013 21.66p 21.66p 20.49p 21.66p 4187
21/06/2013 21.66p 21.89p 20.96p 21.66p 0
20/06/2013 21.89p 21.89p 20.96p 21.89p 0
19/06/2013 21.89p 21.89p 20.96p 21.89p 0
18/06/2013 21.89p 21.89p 20.96p 21.89p 0
17/06/2013 21.89p 21.89p 20.96p 21.89p 0
14/06/2013 21.89p 21.89p 20.96p 21.89p 0
13/06/2013 21.89p 21.89p 20.96p 21.89p 0
12/06/2013 21.89p 21.89p 20.96p 21.89p 0
11/06/2013 21.89p 21.89p 20.96p 21.89p 3936
10/06/2013 21.89p 22.40p 21.42p 21.89p 0
07/06/2013 21.89p 22.40p 21.42p 21.89p 0
06/06/2013 21.89p 22.40p 21.42p 21.89p 0
05/06/2013 21.89p 22.40p 21.42p 21.89p 0
04/06/2013 21.89p 22.40p 21.42p 21.89p 0
03/06/2013 21.66p 22.40p 21.42p 21.66p 0
31/05/2013 21.42p 22.40p 21.42p 21.42p 0
30/05/2013 21.42p 22.40p 21.42p 21.42p 0
29/05/2013 21.66p 22.40p 21.66p 21.66p 0
28/05/2013 21.89p 22.40p 21.89p 21.89p 2232
24/05/2013 21.89p 22.32p 20.96p 21.89p 19366
23/05/2013 22.12p 22.35p 21.89p 22.12p 0
22/05/2013 22.12p 22.35p 21.89p 22.12p 0
21/05/2013 22.35p 22.35p 21.89p 22.35p 0
20/05/2013 22.35p 22.35p 21.89p 22.35p 0
17/05/2013 22.35p 22.35p 21.89p 22.35p 5051
16/05/2013 22.12p 22.32p 22.12p 22.12p 10736
15/05/2013 22.12p 22.35p 21.89p 22.12p 0
14/05/2013 22.12p 22.35p 21.89p 22.12p 0
13/05/2013 22.35p 22.35p 21.89p 22.35p 14607
10/05/2013 21.89p 22.35p 20.96p 22.35p 21472
09/05/2013 20.96p 21.07p 20.72p 20.96p 0
08/05/2013 20.72p 21.07p 20.72p 20.72p 4697
07/05/2013 20.72p 21.20p 20.72p 20.72p 0
03/05/2013 20.72p 21.20p 20.72p 20.72p 0
02/05/2013 20.72p 21.20p 20.72p 20.72p 0
01/05/2013 20.96p 21.20p 20.96p 20.96p 0
30/04/2013 20.96p 21.20p 20.96p 20.96p 28271
29/04/2013 20.96p 20.96p 20.03p 20.96p 651
26/04/2013 20.72p 20.96p 19.56p 20.96p 0
25/04/2013 20.49p 20.49p 19.56p 20.49p 2169
24/04/2013 20.49p 21.42p 19.56p 20.49p 0
23/04/2013 21.42p 21.42p 19.56p 20.49p 70430

*Close Price adjusted for both dividends and splits