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
10/03/2021 18.00p 18.45p 17.50p 18.00p 181063
09/03/2021 18.00p 18.45p 18.00p 18.00p 169464
08/03/2021 17.75p 18.00p 17.75p 17.75p 112121
05/03/2021 17.75p 18.00p 17.75p 17.75p 24987
04/03/2021 18.00p 18.35p 17.62p 17.75p 17411
03/03/2021 18.25p 18.25p 18.00p 18.00p 15789
02/03/2021 18.25p 18.88p 18.14p 18.25p 88575
01/03/2021 18.25p 19.00p 18.25p 18.25p 14782
26/02/2021 18.00p 18.00p 17.75p 18.00p 40646
25/02/2021 18.25p 19.00p 18.00p 18.00p 23500
24/02/2021 17.50p 19.00p 17.50p 18.25p 32514
23/02/2021 17.50p 18.00p 17.50p 17.50p 69344
22/02/2021 16.75p 17.90p 16.75p 17.50p 133695
19/02/2021 16.50p 17.00p 16.50p 16.75p 94391
18/02/2021 16.50p 16.90p 16.45p 16.50p 129182
17/02/2021 16.25p 16.44p 16.05p 16.25p 70098
16/02/2021 16.50p 16.80p 16.50p 16.50p 11119
15/02/2021 15.75p 16.80p 15.68p 16.50p 117207
12/02/2021 15.50p 16.00p 15.36p 15.50p 25267
11/02/2021 15.50p 15.50p 15.50p 15.50p 0
10/02/2021 15.50p 15.50p 15.20p 15.50p 364
09/02/2021 15.50p 16.00p 15.20p 15.50p 13598
08/02/2021 15.50p 15.50p 15.06p 15.50p 2370
05/02/2021 15.50p 15.80p 15.10p 15.50p 98363
04/02/2021 15.50p 15.80p 15.10p 15.50p 38958
03/02/2021 15.25p 15.88p 15.10p 15.50p 55159
02/02/2021 15.75p 15.88p 15.05p 15.25p 61005
01/02/2021 15.75p 16.00p 15.50p 15.75p 49646
29/01/2021 15.75p 16.30p 15.75p 15.75p 28809
28/01/2021 16.25p 16.50p 15.55p 16.00p 110553
27/01/2021 16.25p 16.50p 16.25p 16.25p 12490
26/01/2021 16.25p 16.50p 16.25p 16.25p 15906
25/01/2021 16.25p 16.50p 16.25p 16.25p 14025
22/01/2021 16.25p 16.45p 16.25p 16.25p 43974
21/01/2021 16.25p 16.95p 16.10p 16.50p 85887
20/01/2021 16.50p 16.89p 16.05p 16.25p 67125
19/01/2021 16.25p 16.75p 16.15p 16.50p 57780
18/01/2021 16.25p 16.50p 16.08p 16.25p 84509
15/01/2021 16.25p 16.40p 16.06p 16.25p 46569
14/01/2021 17.25p 17.25p 16.05p 16.25p 266474
13/01/2021 17.25p 17.25p 16.58p 17.25p 110001
12/01/2021 17.50p 17.80p 17.25p 17.25p 31871
11/01/2021 17.50p 18.00p 17.16p 17.50p 189363
08/01/2021 17.50p 18.00p 17.05p 17.50p 236282
07/01/2021 16.25p 18.50p 16.22p 17.50p 136640
06/01/2021 16.25p 17.50p 15.77p 16.25p 92115
05/01/2021 16.25p 17.00p 16.25p 16.25p 43994
04/01/2021 15.25p 17.40p 14.65p 16.50p 358484
31/12/2020 15.50p 15.50p 14.60p 15.25p 25838
30/12/2020 15.50p 15.50p 15.50p 15.50p 245
29/12/2020 15.75p 15.75p 15.06p 15.20p 16895
24/12/2020 15.75p 15.75p 15.75p 15.75p 0
23/12/2020 16.00p 16.00p 15.00p 15.75p 24552
22/12/2020 16.00p 16.05p 15.00p 15.75p 90321
21/12/2020 16.00p 16.00p 15.00p 16.00p 7500
18/12/2020 16.00p 16.13p 16.00p 16.00p 3053
17/12/2020 16.00p 16.15p 16.00p 16.00p 4000
16/12/2020 16.00p 16.00p 15.00p 16.00p 16062
15/12/2020 16.00p 16.18p 16.00p 16.00p 12311
14/12/2020 16.00p 16.20p 16.00p 16.00p 7204
11/12/2020 16.00p 16.00p 15.33p 16.00p 3262
10/12/2020 16.00p 16.00p 16.00p 16.00p 0
09/12/2020 16.00p 16.00p 16.00p 16.00p 44073
08/12/2020 16.00p 16.00p 15.33p 16.00p 22159
07/12/2020 16.00p 16.00p 15.00p 16.00p 36195
04/12/2020 16.00p 16.18p 16.00p 16.00p 470
03/12/2020 16.00p 16.00p 16.00p 16.00p 42506
02/12/2020 16.00p 16.64p 15.00p 16.00p 73814
01/12/2020 16.00p 16.70p 15.01p 16.00p 61549
30/11/2020 15.75p 16.90p 15.10p 16.00p 14617
27/11/2020 15.75p 16.40p 15.10p 15.75p 36671
26/11/2020 15.50p 16.00p 15.50p 15.75p 2731
25/11/2020 15.50p 16.00p 15.25p 15.50p 29853
24/11/2020 14.75p 15.50p 14.75p 15.25p 48104
23/11/2020 14.75p 15.50p 14.75p 14.75p 18142
20/11/2020 14.00p 14.90p 13.75p 14.50p 45018
19/11/2020 13.75p 14.40p 13.75p 14.00p 21074
18/11/2020 13.50p 14.00p 13.50p 13.50p 11733
17/11/2020 13.50p 14.00p 13.50p 13.50p 11315
16/11/2020 13.25p 14.00p 13.25p 13.50p 43129
13/11/2020 13.25p 13.50p 13.00p 13.00p 66128
12/11/2020 13.25p 13.50p 13.25p 13.50p 29047
10/11/2020 13.25p 13.50p 13.25p 13.25p 5370
09/11/2020 13.25p 13.25p 12.50p 13.25p 6000
06/11/2020 13.25p 13.50p 13.25p 13.25p 13000
05/11/2020 13.25p 13.25p 13.25p 13.25p 0
04/11/2020 13.50p 13.85p 13.25p 13.25p 47678
03/11/2020 13.25p 13.25p 13.25p 13.25p 5207
02/11/2020 13.25p 13.25p 13.25p 13.25p 0
30/10/2020 13.25p 13.25p 13.00p 13.25p 12343
29/10/2020 13.25p 13.25p 13.25p 13.25p 364
28/10/2020 13.75p 13.75p 12.12p 13.25p 118007
27/10/2020 13.75p 13.75p 13.10p 13.75p 35735
26/10/2020 13.75p 14.05p 13.15p 13.75p 86975
23/10/2020 14.00p 14.05p 14.00p 14.00p 15000
22/10/2020 14.00p 14.25p 14.00p 14.00p 1315
21/10/2020 14.00p 14.00p 14.00p 14.00p 0
20/10/2020 14.00p 14.00p 13.50p 14.00p 157
19/10/2020 14.00p 14.33p 13.92p 14.00p 21797
16/10/2020 14.25p 14.40p 13.50p 14.00p 51933
15/10/2020 14.50p 14.50p 14.00p 14.25p 41967
14/10/2020 14.50p 14.85p 14.15p 14.50p 6842
13/10/2020 14.50p 14.88p 14.50p 14.50p 11357
12/10/2020 14.75p 15.38p 14.12p 14.50p 15067
09/10/2020 14.25p 15.38p 14.25p 14.75p 82723
08/10/2020 14.25p 15.00p 14.25p 14.25p 50153
07/10/2020 14.25p 14.65p 13.56p 14.25p 29120
06/10/2020 14.25p 14.65p 13.56p 14.25p 55782
05/10/2020 14.25p 14.75p 13.66p 14.25p 34507
02/10/2020 14.00p 14.78p 14.00p 14.25p 15799
01/10/2020 14.00p 14.00p 13.66p 14.00p 17408
30/09/2020 14.00p 14.35p 13.66p 14.00p 6288
29/09/2020 14.00p 14.35p 13.66p 14.00p 10199
28/09/2020 14.00p 14.20p 14.00p 14.00p 11281
25/09/2020 14.00p 14.00p 14.00p 14.00p 0
24/09/2020 14.00p 14.00p 13.75p 14.00p 11441
23/09/2020 14.00p 14.25p 13.50p 14.00p 48966
22/09/2020 14.75p 14.75p 14.00p 14.25p 81806
21/09/2020 15.75p 15.75p 14.15p 14.50p 130900
18/09/2020 17.00p 17.30p 15.60p 15.75p 175168
17/09/2020 17.25p 18.35p 17.25p 18.25p 88312
16/09/2020 17.25p 17.93p 17.10p 17.25p 88309
15/09/2020 17.25p 17.93p 17.03p 17.25p 88778
14/09/2020 17.00p 18.00p 17.00p 17.25p 83341
11/09/2020 17.00p 18.50p 16.55p 17.00p 73082
10/09/2020 16.50p 17.50p 16.37p 17.00p 32209
09/09/2020 16.50p 17.00p 16.25p 16.50p 12669
08/09/2020 16.50p 17.00p 16.50p 16.50p 44350
07/09/2020 16.50p 16.88p 16.00p 16.50p 51849
04/09/2020 16.00p 17.00p 15.87p 16.50p 112480
03/09/2020 16.00p 16.90p 15.87p 16.00p 29548
02/09/2020 16.00p 16.76p 15.70p 16.00p 40698
01/09/2020 15.50p 16.88p 15.50p 16.00p 157600
28/08/2020 14.75p 15.90p 14.70p 15.50p 81586
27/08/2020 14.75p 15.48p 14.75p 14.75p 3204
26/08/2020 14.25p 15.50p 13.75p 14.50p 76613
25/08/2020 14.25p 15.00p 13.70p 14.25p 66393
24/08/2020 12.00p 15.00p 12.00p 14.00p 344272
21/08/2020 11.00p 12.00p 11.00p 11.75p 95787
20/08/2020 10.50p 11.50p 10.50p 11.00p 40000
19/08/2020 10.50p 11.00p 10.50p 10.50p 10000
18/08/2020 10.50p 11.00p 10.35p 10.50p 30000
17/08/2020 10.50p 10.50p 10.35p 10.50p 2105
14/08/2020 10.50p 10.50p 10.50p 10.50p 0
13/08/2020 10.50p 10.50p 10.50p 10.50p 0
12/08/2020 10.50p 10.50p 10.50p 10.50p 0
11/08/2020 10.25p 11.00p 10.22p 10.50p 82653
07/08/2020 10.25p 10.25p 10.25p 10.25p 0
06/08/2020 10.25p 10.25p 10.25p 10.25p 0
05/08/2020 10.25p 10.25p 10.25p 10.25p 33200
04/08/2020 10.25p 10.25p 10.25p 10.25p 0
03/08/2020 10.25p 10.25p 10.25p 10.25p 21400
31/07/2020 10.25p 10.25p 10.25p 10.25p 0
30/07/2020 10.25p 10.25p 10.00p 10.25p 32827
29/07/2020 10.25p 10.25p 10.00p 10.25p 30000
28/07/2020 10.25p 10.25p 10.10p 10.25p 33253
27/07/2020 10.00p 11.20p 10.00p 10.25p 200000
24/07/2020 10.00p 10.00p 10.00p 10.00p 0
23/07/2020 10.00p 10.00p 10.00p 10.00p 0
22/07/2020 10.00p 10.00p 10.00p 10.00p 0
21/07/2020 10.00p 10.00p 10.00p 10.00p 2390
20/07/2020 10.00p 10.00p 9.50p 10.00p 3083
17/07/2020 10.00p 10.00p 10.00p 10.00p 3830
16/07/2020 10.00p 10.00p 10.00p 10.00p 0
15/07/2020 10.00p 10.40p 10.00p 10.00p 24038
14/07/2020 10.00p 10.40p 10.00p 10.00p 28237
13/07/2020 10.00p 10.40p 9.88p 10.00p 67365
10/07/2020 9.75p 10.40p 9.75p 10.00p 35807
09/07/2020 9.75p 10.00p 9.75p 9.75p 30380
08/07/2020 9.75p 9.75p 9.50p 9.75p 45482
07/07/2020 9.50p 10.00p 9.50p 9.75p 191362
06/07/2020 8.75p 9.50p 8.75p 9.50p 110523
03/07/2020 8.75p 8.75p 8.75p 8.75p 0
02/07/2020 8.75p 8.75p 8.75p 8.75p 0
01/07/2020 8.75p 8.75p 8.75p 8.75p 0
30/06/2020 8.75p 9.25p 8.72p 8.75p 15885
29/06/2020 9.00p 9.25p 8.72p 8.75p 20276
26/06/2020 8.75p 8.75p 8.72p 8.75p 6458
25/06/2020 8.75p 9.25p 8.53p 8.75p 11560
24/06/2020 8.75p 9.25p 8.53p 8.75p 20525
23/06/2020 8.75p 9.35p 8.50p 8.75p 201171
22/06/2020 8.75p 9.50p 8.75p 8.75p 19402
19/06/2020 8.75p 8.90p 8.75p 8.75p 32684
18/06/2020 8.75p 8.75p 8.75p 8.75p 0
17/06/2020 8.75p 8.90p 8.75p 8.75p 1233
16/06/2020 8.50p 9.40p 8.50p 8.75p 30000
15/06/2020 8.50p 8.93p 8.50p 8.93p 1800
12/06/2020 8.50p 8.50p 8.50p 8.50p 0
11/06/2020 9.25p 9.25p 8.50p 8.50p 33467
10/06/2020 9.25p 10.00p 8.60p 9.25p 6925
09/06/2020 9.25p 9.25p 9.25p 9.25p 0
08/06/2020 9.25p 10.00p 9.25p 9.25p 2864
05/06/2020 9.25p 9.90p 8.70p 9.25p 21475
04/06/2020 8.75p 9.40p 8.70p 9.25p 29168
03/06/2020 8.75p 9.95p 8.75p 8.75p 9990
02/06/2020 8.75p 8.75p 8.70p 8.75p 3702
01/06/2020 8.50p 9.00p 8.50p 8.75p 21518
29/05/2020 8.00p 9.40p 8.00p 8.50p 61817
28/05/2020 8.00p 8.50p 7.92p 8.00p 29448
27/05/2020 8.00p 8.00p 7.85p 8.00p 11863

*Close Price adjusted for both dividends and splits