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
22/04/2013 21.89p 21.89p 21.18p 21.89p 4038
19/04/2013 23.05p 23.66p 21.42p 21.89p 102282
18/04/2013 23.05p 23.29p 22.63p 23.05p 0
17/04/2013 23.29p 23.29p 22.63p 23.29p 796
16/04/2013 23.75p 24.68p 23.75p 23.75p 7059
15/04/2013 24.22p 25.15p 23.94p 24.22p 25326
12/04/2013 24.68p 24.68p 23.75p 24.45p 87606
11/04/2013 24.45p 25.15p 24.45p 24.45p 10088
10/04/2013 24.45p 24.96p 23.43p 24.45p 0
09/04/2013 24.45p 24.96p 23.43p 24.45p 0
08/04/2013 24.22p 24.96p 23.43p 24.22p 0
05/04/2013 24.22p 24.96p 23.43p 24.22p 53651
04/04/2013 25.15p 26.31p 24.85p 24.92p 22546
03/04/2013 25.61p 26.78p 25.61p 26.31p 56365
02/04/2013 26.55p 27.01p 26.15p 26.55p 13717
28/03/2013 26.55p 27.01p 26.08p 26.55p 882
27/03/2013 26.55p 27.01p 26.08p 26.55p 0
26/03/2013 26.55p 27.01p 26.08p 26.55p 0
25/03/2013 26.55p 27.01p 26.08p 26.55p 1909
22/03/2013 26.31p 26.92p 25.24p 26.31p 0
21/03/2013 26.08p 26.92p 25.24p 26.08p 49927
20/03/2013 25.61p 26.08p 25.15p 25.61p 0
19/03/2013 26.08p 26.08p 25.15p 26.08p 0
18/03/2013 25.15p 25.57p 25.15p 25.15p 0
15/03/2013 25.15p 25.57p 25.15p 25.15p 10363
14/03/2013 25.38p 25.85p 24.92p 25.15p 0
13/03/2013 25.15p 25.85p 24.92p 25.85p 28182
12/03/2013 24.92p 24.92p 23.29p 24.92p 1067
11/03/2013 23.52p 23.98p 23.29p 23.29p 0
08/03/2013 23.75p 23.98p 23.57p 23.75p 0
07/03/2013 23.98p 23.98p 23.57p 23.98p 1081
06/03/2013 23.75p 23.75p 23.43p 23.75p 107
05/03/2013 23.75p 23.75p 22.82p 23.75p 0
04/03/2013 23.75p 23.75p 22.82p 23.75p 16855
01/03/2013 23.75p 23.75p 23.71p 23.75p 632
28/02/2013 23.75p 23.75p 23.71p 23.75p 76
27/02/2013 23.75p 23.75p 21.73p 23.75p 0
26/02/2013 23.75p 23.75p 21.73p 23.75p 257416
25/02/2013 23.75p 23.98p 23.75p 23.75p 0
22/02/2013 23.75p 23.98p 23.75p 23.75p 0
21/02/2013 23.75p 23.98p 23.75p 23.75p 1130
20/02/2013 23.75p 24.22p 23.75p 23.75p 0
19/02/2013 23.98p 24.22p 23.75p 23.75p 16900
18/02/2013 23.98p 24.22p 23.98p 23.98p 3622
15/02/2013 23.98p 24.36p 23.98p 23.98p 47297
14/02/2013 23.98p 23.98p 23.43p 23.98p 2147
13/02/2013 23.98p 24.40p 21.87p 23.98p 84623
12/02/2013 23.98p 24.40p 23.98p 23.98p 17999
11/02/2013 23.75p 24.68p 23.75p 23.98p 73161
08/02/2013 23.29p 24.22p 23.29p 23.75p 155797
07/02/2013 22.82p 23.75p 22.82p 23.29p 107859
06/02/2013 22.35p 22.71p 20.68p 22.35p 24356
05/02/2013 22.35p 22.82p 21.81p 22.35p 0
04/02/2013 22.35p 22.82p 21.81p 22.35p 3136
01/02/2013 22.82p 22.91p 22.82p 22.82p 0
31/01/2013 22.82p 22.91p 22.82p 22.82p 2129
30/01/2013 23.05p 23.10p 22.35p 23.05p 36485
29/01/2013 22.82p 23.55p 21.89p 22.82p 21604
28/01/2013 22.82p 22.82p 21.98p 22.82p 16104
25/01/2013 22.35p 23.29p 21.98p 22.35p 48312
24/01/2013 22.35p 22.35p 21.98p 22.35p 0
23/01/2013 22.35p 22.35p 21.98p 22.35p 9394
22/01/2013 22.12p 22.82p 21.89p 22.12p 6442
21/01/2013 21.89p 22.82p 21.89p 21.89p 181581
18/01/2013 21.89p 22.31p 20.96p 21.89p 43890
17/01/2013 22.12p 22.82p 21.89p 21.89p 48211
16/01/2013 21.89p 22.61p 21.89p 22.12p 46433
15/01/2013 21.42p 22.15p 21.42p 21.42p 4264
14/01/2013 20.49p 21.89p 20.49p 21.42p 99705
11/01/2013 17.23p 20.72p 17.23p 20.03p 36234
10/01/2013 15.14p 15.60p 15.14p 15.14p 5368
09/01/2013 15.14p 15.60p 15.14p 15.14p 1074
08/01/2013 15.60p 15.60p 15.37p 15.37p 0

*Close Price adjusted for both dividends and splits