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
03/10/2022 15.75p 16.40p 15.50p 15.75p 43303
30/09/2022 16.50p 16.68p 16.30p 16.50p 62115
29/09/2022 16.50p 16.68p 16.28p 16.50p 30215
28/09/2022 16.50p 16.90p 16.10p 16.50p 74066
27/09/2022 16.25p 17.00p 16.15p 16.50p 108899
26/09/2022 17.00p 17.50p 15.35p 16.25p 256888
23/09/2022 17.00p 17.75p 16.65p 17.00p 267020
22/09/2022 16.75p 17.00p 16.35p 16.50p 148015
21/09/2022 17.25p 17.25p 16.65p 17.00p 26732
20/09/2022 17.50p 17.50p 16.75p 17.50p 121716
16/09/2022 17.50p 17.50p 17.20p 17.50p 13691
15/09/2022 17.50p 17.50p 17.50p 17.50p 2720
14/09/2022 17.75p 17.75p 17.19p 17.50p 158484
13/09/2022 17.75p 17.99p 17.60p 17.75p 47799
12/09/2022 18.00p 18.44p 17.57p 17.75p 327067
09/09/2022 18.00p 18.33p 18.00p 18.00p 48137
08/09/2022 18.00p 18.33p 17.65p 18.00p 95197
07/09/2022 17.75p 18.38p 17.45p 18.00p 80621
06/09/2022 18.00p 18.00p 17.50p 17.50p 88295
05/09/2022 18.00p 18.18p 17.65p 18.00p 34822
02/09/2022 18.25p 18.50p 17.33p 18.00p 228079
01/09/2022 19.00p 20.75p 19.00p 19.80p 265205
31/08/2022 20.10p 20.25p 19.00p 19.00p 120045
30/08/2022 20.50p 20.99p 19.90p 20.30p 325675
26/08/2022 20.50p 20.99p 20.10p 20.50p 188763
25/08/2022 20.10p 21.00p 19.87p 20.60p 479123
24/08/2022 20.20p 20.39p 19.65p 20.10p 262703
23/08/2022 20.20p 20.56p 19.62p 20.20p 226044
22/08/2022 19.00p 20.68p 19.00p 20.20p 528537
19/08/2022 18.25p 18.70p 17.67p 18.00p 219625
18/08/2022 18.25p 18.93p 17.65p 18.25p 139855
17/08/2022 18.25p 18.55p 18.00p 18.25p 57683
16/08/2022 18.25p 19.00p 18.10p 18.50p 295308
15/08/2022 18.25p 18.93p 18.25p 18.25p 7877
12/08/2022 17.75p 18.49p 17.38p 17.75p 90438
11/08/2022 18.15p 18.36p 17.85p 18.15p 62486
10/08/2022 17.50p 18.00p 17.50p 17.90p 192996
09/08/2022 17.50p 17.79p 17.40p 17.40p 47587
08/08/2022 17.25p 17.99p 17.25p 17.50p 103136
05/08/2022 17.25p 17.40p 17.18p 17.25p 92748
04/08/2022 17.25p 17.40p 17.00p 17.25p 50859
03/08/2022 17.25p 17.43p 17.08p 17.25p 88371
02/08/2022 17.00p 17.50p 17.00p 17.25p 56863
01/08/2022 16.75p 17.49p 16.75p 17.25p 56802
29/07/2022 17.00p 17.49p 16.60p 17.00p 64809
28/07/2022 16.25p 17.45p 16.25p 17.00p 24577
27/07/2022 16.75p 16.99p 15.88p 16.25p 6285
26/07/2022 16.25p 17.49p 16.25p 16.75p 133899
25/07/2022 16.00p 16.90p 16.00p 16.00p 29133
22/07/2022 16.00p 16.77p 15.60p 16.00p 60115
21/07/2022 16.00p 16.90p 16.00p 16.00p 8284
20/07/2022 15.50p 15.90p 15.40p 15.50p 53237
19/07/2022 15.50p 15.99p 15.50p 15.50p 6250
18/07/2022 15.50p 15.95p 15.50p 15.50p 12214
15/07/2022 15.50p 15.95p 15.33p 15.50p 39792
14/07/2022 15.75p 16.36p 15.50p 15.50p 11222
13/07/2022 15.75p 16.25p 15.30p 15.75p 57000
12/07/2022 15.50p 16.00p 15.50p 15.75p 79612
11/07/2022 15.50p 15.99p 15.50p 15.50p 42766
08/07/2022 15.50p 15.99p 15.50p 15.50p 16534
07/07/2022 15.50p 15.98p 15.40p 15.50p 38035
06/07/2022 15.50p 16.50p 15.35p 15.75p 90105
05/07/2022 15.50p 15.99p 15.36p 15.50p 5424
04/07/2022 15.50p 15.99p 15.50p 15.70p 11682
01/07/2022 15.50p 16.00p 15.30p 15.50p 59219
30/06/2022 15.75p 15.99p 15.50p 15.50p 98512
29/06/2022 15.75p 15.90p 15.55p 15.75p 135869
28/06/2022 15.50p 15.95p 15.50p 15.75p 8506
27/06/2022 15.00p 15.50p 15.00p 15.50p 90546
24/06/2022 15.00p 15.25p 14.52p 15.00p 47075
23/06/2022 15.00p 15.00p 14.55p 15.00p 17048
22/06/2022 15.00p 15.25p 14.60p 15.00p 67150
21/06/2022 15.25p 15.30p 15.00p 15.00p 80085
20/06/2022 15.25p 15.34p 15.00p 15.25p 104697
17/06/2022 16.00p 16.00p 15.25p 15.25p 79649
16/06/2022 16.00p 16.20p 16.00p 16.00p 43459
15/06/2022 15.50p 16.40p 15.50p 16.00p 119966
14/06/2022 15.75p 15.99p 15.16p 15.50p 66588
13/06/2022 15.75p 16.49p 15.00p 16.00p 85584
10/06/2022 15.75p 16.40p 15.66p 16.00p 130200
09/06/2022 16.50p 16.50p 15.75p 16.00p 136689
08/06/2022 16.75p 16.99p 16.73p 16.75p 21380
07/06/2022 17.00p 17.34p 16.75p 17.00p 16247
06/06/2022 17.00p 17.25p 16.50p 17.00p 65847
01/06/2022 17.50p 17.50p 17.49p 17.50p 15524
31/05/2022 17.50p 17.70p 17.30p 17.50p 43153
30/05/2022 17.25p 17.75p 17.25p 17.50p 58292
27/05/2022 17.25p 17.40p 17.25p 17.25p 80000
26/05/2022 17.25p 17.25p 17.25p 17.25p 30201
25/05/2022 17.25p 17.30p 17.25p 17.25p 1208
24/05/2022 17.25p 17.35p 17.25p 17.25p 3400
23/05/2022 17.25p 17.38p 17.00p 17.25p 89448
20/05/2022 17.25p 17.40p 17.20p 17.25p 5899
19/05/2022 17.25p 17.40p 17.00p 17.25p 117048
18/05/2022 17.25p 17.50p 17.10p 17.25p 26735
17/05/2022 17.25p 17.25p 17.10p 17.25p 26272
16/05/2022 17.25p 17.49p 17.20p 17.25p 10296
13/05/2022 17.25p 17.25p 17.20p 17.25p 17744
12/05/2022 17.25p 17.30p 17.25p 17.25p 6119
11/05/2022 17.50p 17.75p 17.21p 17.25p 77010
10/05/2022 17.75p 17.90p 17.75p 17.75p 12675
09/05/2022 18.25p 18.40p 17.60p 17.75p 170191
06/05/2022 18.25p 18.45p 18.15p 18.25p 121593
05/05/2022 18.25p 18.50p 18.25p 18.25p 24269
04/05/2022 18.00p 18.50p 18.00p 18.25p 87028
03/05/2022 17.75p 18.45p 17.75p 18.00p 82944
29/04/2022 17.50p 18.00p 17.50p 17.75p 22453
28/04/2022 17.50p 17.70p 17.50p 17.50p 16949
27/04/2022 18.00p 18.00p 17.70p 17.75p 57119
26/04/2022 17.75p 18.00p 17.51p 18.00p 124708
25/04/2022 18.00p 18.50p 17.50p 18.00p 176067
22/04/2022 18.50p 18.60p 17.25p 18.00p 171724
21/04/2022 18.75p 18.95p 18.00p 18.50p 100470
20/04/2022 19.00p 19.00p 18.50p 18.75p 74465
19/04/2022 19.00p 19.40p 19.00p 19.00p 175865
14/04/2022 19.00p 19.30p 19.00p 19.00p 112230
13/04/2022 19.00p 19.50p 19.00p 19.00p 173334
12/04/2022 18.50p 19.50p 18.23p 19.00p 283619
11/04/2022 18.50p 18.65p 18.21p 18.50p 159943
08/04/2022 18.50p 18.70p 18.50p 18.50p 13000
07/04/2022 18.50p 18.75p 18.25p 18.50p 66193
06/04/2022 18.75p 18.99p 18.40p 18.75p 156114
05/04/2022 18.75p 19.20p 18.35p 18.75p 73904
04/04/2022 18.75p 19.50p 18.30p 18.75p 216463
01/04/2022 18.50p 19.00p 18.15p 18.75p 109904
31/03/2022 18.50p 18.80p 18.13p 18.50p 16097
30/03/2022 18.50p 19.00p 18.00p 18.00p 119911
29/03/2022 17.75p 18.00p 17.20p 18.00p 66032
28/03/2022 17.50p 18.00p 17.25p 17.50p 98860
25/03/2022 17.50p 17.75p 17.11p 17.50p 41375
24/03/2022 16.65p 17.50p 16.65p 17.40p 178885
23/03/2022 16.40p 16.80p 16.40p 16.65p 23420
22/03/2022 16.40p 16.76p 16.40p 16.40p 25407
21/03/2022 16.40p 16.68p 16.18p 16.40p 29843
18/03/2022 16.40p 16.68p 16.10p 16.40p 11461
17/03/2022 16.40p 16.68p 16.10p 16.40p 9628
16/03/2022 16.40p 16.68p 16.10p 16.40p 40168
15/03/2022 16.40p 16.40p 16.25p 16.40p 850
14/03/2022 16.50p 16.95p 16.50p 16.75p 17589
11/03/2022 17.75p 17.75p 16.25p 16.75p 274066
10/03/2022 18.50p 18.60p 17.80p 18.00p 228809
09/03/2022 18.50p 19.00p 18.15p 18.50p 123020
08/03/2022 18.25p 18.90p 18.05p 18.50p 204628
07/03/2022 18.25p 19.00p 18.25p 18.25p 184748
04/03/2022 18.25p 19.00p 17.50p 18.25p 149013
03/03/2022 18.25p 19.00p 18.00p 18.25p 185043
02/03/2022 18.25p 18.85p 17.90p 18.25p 106604
01/03/2022 18.25p 18.65p 17.70p 18.25p 159394
28/02/2022 17.00p 18.85p 17.00p 18.25p 242089
25/02/2022 16.50p 17.00p 16.15p 16.75p 18053
24/02/2022 16.50p 16.70p 16.02p 16.50p 96384
23/02/2022 16.50p 17.00p 16.50p 16.75p 2000
22/02/2022 16.50p 17.00p 16.50p 16.50p 44454
21/02/2022 17.00p 17.23p 16.70p 16.75p 96498
18/02/2022 17.00p 17.30p 16.75p 17.00p 182127
17/02/2022 17.00p 17.30p 17.00p 17.00p 11079
16/02/2022 17.00p 17.00p 16.70p 17.00p 16707
15/02/2022 17.00p 17.00p 17.00p 17.00p 467
14/02/2022 17.00p 17.34p 16.63p 17.00p 91750
11/02/2022 17.00p 17.30p 16.63p 17.00p 105694
10/02/2022 17.00p 17.30p 16.60p 17.00p 50412
09/02/2022 16.75p 17.14p 16.63p 17.00p 156558
08/02/2022 16.75p 17.15p 16.75p 16.75p 3370
07/02/2022 16.75p 17.18p 16.75p 16.75p 78571
04/02/2022 16.75p 17.20p 16.75p 16.75p 19224
03/02/2022 16.75p 17.30p 16.75p 16.75p 32478
02/02/2022 16.75p 17.35p 16.67p 16.75p 2971
01/02/2022 16.75p 17.40p 16.65p 16.75p 63832
31/01/2022 16.75p 17.45p 16.62p 16.75p 235755
28/01/2022 16.50p 17.20p 16.40p 16.50p 42865
27/01/2022 16.50p 16.90p 16.38p 16.50p 17560
26/01/2022 16.50p 17.00p 16.50p 16.50p 2941
25/01/2022 16.50p 17.00p 16.28p 16.50p 82818
24/01/2022 16.50p 16.90p 16.00p 16.50p 151508
21/01/2022 16.50p 17.00p 16.22p 16.50p 138649
20/01/2022 16.50p 16.90p 16.50p 16.50p 1899
19/01/2022 16.50p 16.95p 16.22p 16.50p 98364
18/01/2022 16.50p 16.90p 16.18p 16.50p 155502
17/01/2022 16.50p 16.88p 16.15p 16.50p 22717
14/01/2022 16.00p 16.49p 15.85p 16.25p 170896
13/01/2022 16.00p 16.15p 15.79p 16.00p 103405
12/01/2022 16.00p 16.15p 15.75p 16.00p 38526
10/01/2022 16.00p 16.30p 15.50p 16.30p 53285
07/01/2022 16.00p 16.32p 15.60p 16.30p 178976
06/01/2022 16.00p 16.37p 15.85p 16.00p 145567
05/01/2022 16.00p 16.00p 15.95p 16.00p 34058
04/01/2022 16.00p 16.49p 15.50p 16.00p 159858
03/01/2022 16.00p 16.00p 16.00p 16.00p 0
31/12/2021 16.00p 16.00p 16.00p 16.00p 0
30/12/2021 16.00p 16.49p 16.00p 16.00p 587
29/12/2021 16.00p 16.38p 15.75p 16.00p 5500
28/12/2021 15.75p 16.50p 15.75p 16.00p 76996
27/12/2021 15.75p 16.50p 15.75p 16.00p 76996
24/12/2021 15.75p 16.50p 15.75p 16.00p 76996
23/12/2021 15.75p 15.75p 15.51p 15.75p 9545
22/12/2021 16.00p 16.00p 15.50p 15.75p 20600
21/12/2021 16.00p 16.00p 15.67p 16.00p 5991
20/12/2021 16.00p 16.00p 15.60p 16.00p 38494
17/12/2021 16.00p 16.00p 15.85p 16.00p 6605
16/12/2021 16.00p 16.00p 15.65p 16.00p 15260

*Close Price adjusted for both dividends and splits