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
02/03/2023 14.75p 14.90p 14.10p 14.60p 962537
01/03/2023 14.00p 14.60p 13.50p 14.60p 516993
28/02/2023 14.00p 14.50p 13.05p 13.60p 500363
27/02/2023 13.25p 14.25p 13.05p 14.00p 600178
24/02/2023 12.75p 12.79p 12.50p 12.75p 99233
23/02/2023 12.75p 13.00p 12.50p 12.75p 147881
22/02/2023 12.75p 12.80p 12.50p 12.75p 52118
21/02/2023 12.25p 13.00p 12.13p 12.75p 410485
20/02/2023 12.25p 13.40p 12.10p 12.25p 176870
17/02/2023 12.25p 12.50p 11.80p 12.25p 284727
16/02/2023 12.25p 12.50p 12.20p 12.25p 69119
15/02/2023 12.25p 12.50p 12.10p 12.25p 181170
14/02/2023 12.25p 12.50p 12.00p 12.25p 325806
13/02/2023 12.75p 13.00p 12.25p 12.25p 468704
10/02/2023 13.50p 13.50p 12.75p 12.75p 392587
09/02/2023 13.75p 14.00p 13.50p 13.75p 59355
08/02/2023 13.75p 14.00p 13.61p 13.75p 253797
07/02/2023 13.50p 13.98p 13.30p 13.75p 390851
06/02/2023 13.50p 14.00p 13.50p 13.50p 252492
03/02/2023 13.25p 14.00p 13.12p 14.00p 156860
02/02/2023 12.85p 13.50p 12.80p 13.25p 228058
01/02/2023 12.75p 13.00p 12.53p 12.85p 199582
31/01/2023 12.75p 13.30p 12.50p 12.75p 302487
30/01/2023 12.75p 12.82p 12.51p 12.75p 168902
27/01/2023 12.75p 13.00p 12.75p 12.75p 343925
26/01/2023 12.75p 13.00p 12.55p 12.75p 159500
25/01/2023 12.75p 13.00p 12.75p 12.75p 113365
24/01/2023 12.75p 13.00p 12.55p 12.75p 35123
23/01/2023 12.75p 13.50p 12.51p 13.00p 205605
20/01/2023 12.75p 13.30p 12.51p 13.30p 91839
19/01/2023 12.75p 13.00p 12.65p 12.75p 131682
18/01/2023 12.75p 13.00p 12.75p 12.75p 20983
17/01/2023 12.75p 12.99p 12.75p 12.75p 5953
16/01/2023 13.00p 13.44p 12.81p 13.00p 84970
13/01/2023 12.75p 12.99p 12.75p 12.75p 103532
12/01/2023 12.75p 13.00p 12.60p 12.75p 257027
11/01/2023 13.50p 13.89p 12.60p 12.75p 470350
10/01/2023 14.00p 14.38p 13.51p 14.00p 199242
09/01/2023 13.50p 14.00p 13.01p 13.50p 84998
06/01/2023 13.50p 14.00p 13.50p 13.50p 169800
05/01/2023 13.25p 14.49p 13.25p 14.00p 371682
04/01/2023 13.00p 14.00p 13.00p 13.50p 105366
03/01/2023 12.75p 13.50p 12.75p 13.00p 203781
30/12/2022 12.75p 12.99p 12.75p 12.75p 28
29/12/2022 12.75p 12.99p 12.65p 12.75p 44246
28/12/2022 12.75p 13.00p 12.60p 12.75p 329529
23/12/2022 12.75p 13.00p 12.75p 12.75p 47901
22/12/2022 12.50p 13.00p 12.18p 12.75p 216789
21/12/2022 12.50p 13.00p 12.50p 12.50p 119964
20/12/2022 12.50p 12.70p 12.50p 12.50p 58744
19/12/2022 12.50p 12.70p 12.18p 12.50p 51215
16/12/2022 12.50p 12.88p 12.50p 12.50p 20209
15/12/2022 12.25p 12.90p 12.25p 12.50p 150878
14/12/2022 12.00p 12.49p 12.00p 12.25p 30999
13/12/2022 12.00p 12.49p 12.00p 12.00p 8346
12/12/2022 12.00p 12.10p 12.00p 12.00p 15677
09/12/2022 12.00p 12.49p 11.67p 12.00p 72090
08/12/2022 12.00p 12.20p 12.00p 12.00p 82377
07/12/2022 12.00p 12.40p 12.00p 12.00p 141857
06/12/2022 11.75p 12.45p 11.75p 12.30p 341019
05/12/2022 11.50p 12.00p 11.50p 11.75p 121839
02/12/2022 11.25p 11.80p 11.25p 11.50p 251049
01/12/2022 11.25p 11.50p 11.00p 11.25p 219161
30/11/2022 11.25p 11.49p 11.16p 11.25p 87129
29/11/2022 12.75p 12.75p 11.10p 11.25p 872916
28/11/2022 12.75p 12.90p 12.50p 12.75p 262589
25/11/2022 12.75p 12.99p 12.60p 12.75p 217969
24/11/2022 13.00p 13.34p 13.00p 13.00p 98994
23/11/2022 12.75p 13.50p 12.67p 13.00p 103932
22/11/2022 13.00p 13.00p 12.60p 12.75p 418423
21/11/2022 13.75p 13.99p 13.10p 13.25p 87108
18/11/2022 14.35p 14.35p 13.75p 13.75p 71537
17/11/2022 14.35p 14.35p 14.30p 14.35p 49620
16/11/2022 14.60p 14.60p 14.57p 14.60p 6520
15/11/2022 14.65p 14.80p 14.57p 14.60p 87280
14/11/2022 14.65p 14.65p 14.40p 14.40p 58308
11/11/2022 14.85p 14.90p 14.75p 14.90p 73108
10/11/2022 14.85p 15.19p 14.70p 14.85p 210073
09/11/2022 15.00p 15.30p 15.00p 15.00p 42916
08/11/2022 14.60p 15.35p 14.60p 15.00p 92170
07/11/2022 13.50p 14.90p 13.50p 14.60p 101802
04/11/2022 13.50p 13.99p 13.26p 13.50p 45733
03/11/2022 13.50p 13.88p 13.50p 13.50p 13572
02/11/2022 13.75p 13.75p 13.30p 13.50p 120330
01/11/2022 13.75p 13.88p 13.60p 13.75p 23742
31/10/2022 14.00p 14.40p 13.50p 13.75p 120304
28/10/2022 14.25p 14.40p 14.06p 14.25p 128984
27/10/2022 14.00p 14.50p 14.00p 14.25p 91350
26/10/2022 14.50p 14.50p 13.50p 14.00p 348701
25/10/2022 14.50p 14.65p 13.80p 14.50p 192446
24/10/2022 14.75p 14.99p 14.01p 14.50p 102940
21/10/2022 14.75p 14.99p 14.50p 14.75p 131460
20/10/2022 15.00p 15.10p 14.50p 14.75p 107713
19/10/2022 15.50p 15.99p 15.00p 15.50p 152719
18/10/2022 15.50p 15.68p 15.00p 15.50p 88186
17/10/2022 15.50p 16.00p 15.10p 15.50p 28423
14/10/2022 15.50p 16.00p 15.10p 15.50p 21751
13/10/2022 15.50p 16.00p 15.50p 15.50p 10313
12/10/2022 15.50p 15.93p 15.08p 15.50p 182025
11/10/2022 15.75p 16.40p 15.50p 15.50p 12720
10/10/2022 16.00p 16.40p 15.52p 16.00p 63593
07/10/2022 16.00p 16.40p 15.51p 16.00p 27155
06/10/2022 16.00p 16.40p 15.51p 16.00p 35924
05/10/2022 16.00p 16.30p 16.00p 16.00p 14945
04/10/2022 15.75p 16.40p 15.63p 16.00p 38136
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

*Close Price adjusted for both dividends and splits