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
15/12/2021 16.00p 16.00p 15.55p 16.00p 159911
14/12/2021 15.75p 16.25p 15.55p 16.00p 70512
13/12/2021 15.25p 15.90p 15.25p 15.75p 64876
10/12/2021 15.25p 15.45p 15.13p 15.25p 88500
09/12/2021 15.25p 15.50p 15.25p 15.25p 12700
08/12/2021 15.25p 15.32p 15.10p 15.25p 12944
07/12/2021 15.25p 15.25p 15.10p 15.25p 22809
06/12/2021 15.50p 16.00p 15.10p 15.25p 66327
03/12/2021 15.50p 15.68p 15.40p 15.50p 40903
02/12/2021 15.50p 15.68p 15.30p 15.50p 51393
01/12/2021 15.50p 15.50p 15.50p 15.50p 0
30/11/2021 15.50p 15.70p 15.50p 15.50p 10000
29/11/2021 15.50p 15.50p 15.25p 15.50p 61444
26/11/2021 15.75p 15.75p 15.50p 15.50p 13003
25/11/2021 16.00p 16.14p 15.75p 16.00p 31262
24/11/2021 16.00p 16.50p 15.73p 16.00p 56265
23/11/2021 16.00p 16.15p 15.71p 16.00p 38058
22/11/2021 16.00p 16.50p 15.50p 16.00p 26237
19/11/2021 16.25p 16.25p 15.60p 16.00p 54153
18/11/2021 16.25p 16.25p 16.00p 16.25p 92962
17/11/2021 16.25p 16.25p 16.03p 16.25p 15672
16/11/2021 16.25p 16.25p 16.20p 16.25p 228
15/11/2021 16.25p 16.25p 16.02p 16.25p 63092
12/11/2021 16.25p 16.25p 16.05p 16.25p 40040
11/11/2021 16.25p 16.30p 16.05p 16.25p 75509
10/11/2021 16.25p 16.38p 16.25p 16.25p 45093
09/11/2021 16.25p 16.40p 16.02p 16.25p 15973
08/11/2021 16.50p 16.99p 16.10p 16.50p 44480
05/11/2021 16.50p 16.57p 16.14p 16.50p 29651
04/11/2021 16.50p 16.68p 16.12p 16.50p 66036
03/11/2021 16.50p 16.75p 16.24p 16.50p 141127
02/11/2021 16.50p 16.80p 16.00p 16.50p 210245
01/11/2021 16.50p 16.80p 16.20p 16.50p 82946
29/10/2021 16.50p 16.50p 16.50p 16.50p 0
28/10/2021 16.50p 16.85p 16.15p 16.50p 34798
27/10/2021 16.50p 16.50p 16.00p 16.25p 125930
26/10/2021 16.50p 16.75p 16.00p 16.50p 118726
25/10/2021 15.75p 16.30p 15.75p 16.00p 19824
22/10/2021 15.75p 15.75p 15.75p 15.75p 0
21/10/2021 15.75p 15.99p 15.60p 15.75p 97041
20/10/2021 15.75p 15.95p 15.55p 15.75p 95758
19/10/2021 16.25p 16.25p 15.55p 15.75p 200059
18/10/2021 16.00p 16.20p 15.50p 16.00p 133360
15/10/2021 15.75p 16.00p 15.67p 16.00p 16554
14/10/2021 16.00p 16.30p 15.67p 16.30p 79684
13/10/2021 15.75p 16.40p 15.67p 16.00p 117891
12/10/2021 15.50p 16.00p 15.13p 15.75p 106625
11/10/2021 15.50p 15.95p 15.13p 15.50p 179856
08/10/2021 15.50p 15.85p 15.05p 15.50p 48789
07/10/2021 14.75p 15.50p 14.75p 15.25p 88023
06/10/2021 14.75p 15.20p 14.55p 14.75p 235723
05/10/2021 15.00p 15.25p 15.00p 15.00p 76520
04/10/2021 15.50p 15.50p 15.00p 15.25p 161663
01/10/2021 15.50p 15.75p 15.20p 15.50p 185098
30/09/2021 14.75p 15.90p 14.75p 15.50p 720773
29/09/2021 14.75p 15.00p 14.75p 14.75p 308039
28/09/2021 15.00p 15.50p 14.72p 15.00p 119448
27/09/2021 14.75p 14.90p 14.70p 14.75p 71218
24/09/2021 14.00p 14.40p 13.60p 14.00p 165926
23/09/2021 13.75p 13.90p 13.75p 13.75p 197217
22/09/2021 13.75p 13.90p 13.75p 13.75p 28240
21/09/2021 14.10p 14.10p 13.54p 13.75p 218428
20/09/2021 14.10p 14.20p 14.00p 14.10p 136639
17/09/2021 14.75p 15.00p 14.10p 14.35p 167424
16/09/2021 14.50p 14.78p 14.50p 14.75p 32500
15/09/2021 14.50p 14.50p 14.00p 14.25p 26675
14/09/2021 15.25p 15.25p 14.00p 14.50p 287872
13/09/2021 15.25p 15.25p 14.65p 15.25p 161697
10/09/2021 16.25p 16.32p 15.10p 15.25p 411046
09/09/2021 17.50p 17.99p 17.10p 17.75p 515459
08/09/2021 17.50p 17.80p 17.10p 17.50p 251254
07/09/2021 17.75p 18.00p 17.50p 18.00p 165223
06/09/2021 18.50p 18.80p 17.40p 17.75p 571221
03/09/2021 17.85p 18.75p 17.30p 18.50p 539416
02/09/2021 17.00p 17.47p 17.00p 17.35p 417406
01/09/2021 16.75p 18.40p 16.75p 17.00p 294387
31/08/2021 15.75p 17.50p 15.75p 16.75p 194077
30/08/2021 15.75p 15.90p 15.50p 15.50p 100892
27/08/2021 15.75p 15.90p 15.50p 15.50p 100892
26/08/2021 15.50p 15.68p 15.50p 15.50p 31824
25/08/2021 15.50p 15.75p 15.05p 15.50p 41319
24/08/2021 15.50p 15.75p 15.50p 15.50p 18567
23/08/2021 15.50p 15.75p 15.05p 15.50p 35844
20/08/2021 15.50p 16.00p 15.50p 15.50p 8709
19/08/2021 15.50p 15.50p 15.10p 15.50p 10000
18/08/2021 15.50p 15.90p 15.50p 15.50p 36020
17/08/2021 15.50p 15.90p 15.50p 15.50p 25107
16/08/2021 15.25p 15.90p 15.10p 15.50p 303525
13/08/2021 15.25p 15.49p 15.10p 15.25p 73917
12/08/2021 15.25p 15.43p 15.10p 15.25p 35009
11/08/2021 15.00p 15.43p 15.00p 15.25p 17810
10/08/2021 15.00p 15.20p 15.00p 15.00p 3600
09/08/2021 15.00p 15.20p 14.55p 15.00p 33711
06/08/2021 15.50p 15.77p 14.60p 15.00p 86936
05/08/2021 15.50p 15.77p 15.50p 15.50p 19020
04/08/2021 15.50p 15.77p 15.50p 15.50p 2219
03/08/2021 15.50p 15.85p 15.50p 15.50p 9463
02/08/2021 15.50p 15.79p 15.50p 15.50p 39068
30/07/2021 15.50p 15.80p 15.50p 15.50p 18956
29/07/2021 15.50p 15.80p 15.00p 15.00p 18852
28/07/2021 15.25p 15.45p 15.25p 15.25p 100000
27/07/2021 15.25p 15.38p 15.08p 15.25p 39121
26/07/2021 15.25p 15.25p 15.03p 15.25p 18474
23/07/2021 15.25p 15.25p 15.25p 15.25p 0
22/07/2021 15.25p 15.25p 15.25p 15.25p 0
21/07/2021 15.50p 15.50p 14.75p 15.25p 75000
20/07/2021 15.50p 16.00p 15.50p 15.50p 12903
19/07/2021 15.50p 15.50p 15.15p 15.50p 8124
16/07/2021 15.50p 15.50p 15.36p 15.50p 14745
15/07/2021 15.50p 15.50p 15.36p 15.50p 29957
14/07/2021 15.50p 16.00p 15.50p 15.50p 31177
13/07/2021 15.50p 15.87p 15.50p 15.50p 37943
12/07/2021 15.50p 15.89p 15.20p 15.50p 69075
09/07/2021 15.50p 16.00p 15.50p 15.50p 10451
08/07/2021 15.50p 15.50p 15.50p 15.50p 42051
07/07/2021 15.75p 15.97p 15.50p 15.50p 87817
06/07/2021 15.75p 16.10p 15.75p 15.75p 571
05/07/2021 15.75p 16.10p 15.45p 15.75p 71143
02/07/2021 15.75p 15.75p 15.45p 15.75p 2500
01/07/2021 15.75p 16.40p 15.45p 15.75p 13250
30/06/2021 15.75p 15.75p 15.45p 15.75p 20100
29/06/2021 16.25p 16.25p 16.02p 16.25p 67653
28/06/2021 16.50p 16.50p 16.10p 16.50p 42653
25/06/2021 16.50p 16.50p 16.11p 16.50p 17445
24/06/2021 16.50p 16.50p 16.11p 16.50p 3201
23/06/2021 16.50p 16.50p 16.11p 16.50p 55649
22/06/2021 16.50p 16.50p 16.50p 16.50p 1515
21/06/2021 16.50p 16.62p 16.50p 16.50p 5000
18/06/2021 16.50p 16.62p 16.50p 16.50p 10000
17/06/2021 16.50p 16.50p 16.26p 16.50p 12500
16/06/2021 16.50p 16.62p 16.50p 16.50p 13708
15/06/2021 16.50p 16.62p 16.26p 16.50p 12440
14/06/2021 16.50p 16.62p 16.37p 16.50p 9231
11/06/2021 16.50p 16.62p 16.37p 16.50p 5545
10/06/2021 16.50p 16.62p 16.37p 16.50p 52785
09/06/2021 16.50p 16.75p 16.36p 16.50p 8032
08/06/2021 16.50p 16.75p 16.36p 16.50p 45968
07/06/2021 16.50p 16.90p 16.01p 16.50p 180355
04/06/2021 16.50p 16.70p 16.25p 16.50p 28147
03/06/2021 15.50p 16.80p 15.50p 16.50p 239902
02/06/2021 15.50p 16.50p 15.35p 15.50p 88190
01/06/2021 15.50p 15.90p 15.30p 15.50p 120335
31/05/2021 15.50p 15.99p 15.25p 15.50p 139039
28/05/2021 15.50p 15.99p 15.25p 15.50p 139039
27/05/2021 15.00p 15.90p 15.00p 15.50p 57644
26/05/2021 14.50p 15.40p 14.25p 15.00p 184586
25/05/2021 14.50p 14.90p 14.13p 14.50p 138560
24/05/2021 14.50p 14.65p 14.13p 14.50p 7044
21/05/2021 14.50p 14.65p 14.13p 14.50p 228691
20/05/2021 14.50p 14.65p 14.50p 14.50p 2555
19/05/2021 14.50p 14.69p 14.00p 14.50p 154439
18/05/2021 14.50p 14.50p 14.11p 14.50p 83000
17/05/2021 14.50p 14.75p 14.01p 14.50p 66804
14/05/2021 14.50p 14.50p 14.00p 14.50p 177780
13/05/2021 14.50p 14.50p 14.00p 13.00p 115490
12/05/2021 14.75p 14.75p 14.25p 14.50p 37300
11/05/2021 14.75p 14.75p 14.50p 14.75p 10687
10/05/2021 14.75p 14.75p 14.55p 14.75p 34440
07/05/2021 15.00p 15.00p 14.50p 14.75p 163601
06/05/2021 15.00p 15.00p 14.75p 15.00p 140783
05/05/2021 15.00p 15.00p 14.60p 15.00p 38120
04/05/2021 15.00p 15.15p 14.66p 15.00p 91219
03/05/2021 15.00p 15.25p 14.66p 15.00p 87452
30/04/2021 15.00p 15.25p 14.66p 15.00p 87452
29/04/2021 15.00p 15.20p 15.00p 15.00p 96875
28/04/2021 15.00p 15.00p 14.82p 15.00p 6073
27/04/2021 15.00p 15.25p 15.00p 15.00p 33786
26/04/2021 15.25p 15.38p 14.75p 15.00p 91030
23/04/2021 15.25p 15.32p 15.25p 15.25p 6167
22/04/2021 15.25p 15.43p 15.25p 15.25p 40000
21/04/2021 15.25p 15.48p 15.25p 15.25p 54750
20/04/2021 15.25p 15.48p 15.25p 15.25p 60576
19/04/2021 15.25p 15.48p 15.25p 15.25p 150429
16/04/2021 15.25p 15.40p 15.25p 15.25p 63196
15/04/2021 15.00p 15.50p 14.80p 15.00p 73249
14/04/2021 15.25p 15.50p 14.75p 15.00p 104885
13/04/2021 15.50p 15.90p 15.30p 15.90p 135285
12/04/2021 15.50p 16.00p 15.10p 15.50p 113982
09/04/2021 15.50p 16.00p 15.16p 15.50p 131982
08/04/2021 16.00p 16.37p 15.60p 16.00p 246236
07/04/2021 15.50p 16.40p 15.50p 16.00p 132915
06/04/2021 14.75p 15.88p 14.50p 15.50p 266729
05/04/2021 15.25p 15.30p 13.65p 14.25p 235323
02/04/2021 15.25p 15.30p 13.65p 14.25p 235323
01/04/2021 15.25p 15.30p 13.65p 14.25p 235323
31/03/2021 16.25p 16.25p 16.25p 16.25p 0
30/03/2021 16.25p 16.39p 16.25p 16.25p 1616
29/03/2021 16.25p 16.40p 16.00p 16.25p 20634
26/03/2021 16.25p 16.40p 16.00p 16.25p 26916
25/03/2021 16.25p 16.50p 16.25p 16.25p 72268
24/03/2021 16.25p 16.40p 16.23p 16.25p 29937
23/03/2021 16.25p 16.50p 16.04p 16.25p 35072
22/03/2021 16.25p 16.27p 16.25p 16.25p 24827
19/03/2021 16.25p 16.27p 16.25p 16.25p 42535
18/03/2021 16.25p 16.25p 16.25p 16.25p 32257
17/03/2021 16.50p 16.50p 16.06p 16.25p 25694
16/03/2021 17.25p 17.25p 16.30p 16.50p 87551
15/03/2021 17.25p 17.50p 16.50p 17.25p 108267
12/03/2021 17.75p 18.00p 17.00p 17.25p 76644
11/03/2021 18.00p 18.90p 17.70p 18.25p 136814

*Close Price adjusted for both dividends and splits