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
26/05/2020 8.00p 8.40p 7.50p 8.00p 49820
25/05/2020 8.00p 8.40p 7.50p 8.00p 25608
22/05/2020 8.00p 8.40p 7.50p 8.00p 25608
21/05/2020 8.00p 8.45p 7.75p 8.00p 84081
20/05/2020 8.00p 8.45p 8.00p 8.00p 18201
19/05/2020 8.00p 8.45p 7.75p 8.00p 67873
18/05/2020 8.00p 8.37p 7.55p 8.00p 25834
15/05/2020 8.00p 8.37p 8.00p 8.00p 8248
14/05/2020 8.00p 8.37p 8.00p 8.00p 13634
13/05/2020 8.50p 8.50p 7.55p 8.00p 135312
12/05/2020 8.50p 8.88p 8.02p 8.50p 73144
11/05/2020 7.00p 9.00p 7.00p 8.50p 415557
08/05/2020 7.00p 7.24p 7.00p 7.00p 19418
07/05/2020 7.00p 7.24p 7.00p 7.00p 19418
06/05/2020 7.00p 7.24p 7.00p 7.00p 30700
05/05/2020 7.00p 7.00p 7.00p 7.00p 0
04/05/2020 7.00p 7.00p 7.00p 7.00p 0
01/05/2020 7.00p 7.24p 6.55p 7.00p 333636
30/04/2020 7.00p 7.24p 7.00p 7.00p 66138
29/04/2020 8.00p 8.00p 6.65p 7.00p 281903
28/04/2020 8.00p 8.00p 7.85p 8.00p 232034
27/04/2020 8.00p 8.00p 8.00p 8.00p 169534
24/04/2020 8.00p 8.00p 7.55p 8.00p 4355
23/04/2020 8.00p 8.00p 7.55p 8.00p 2373
22/04/2020 8.00p 8.15p 8.00p 8.00p 51579
21/04/2020 8.00p 8.30p 7.50p 8.00p 123382
20/04/2020 8.00p 8.30p 8.00p 8.00p 31204
17/04/2020 8.00p 8.50p 8.00p 8.00p 60190
16/04/2020 7.75p 8.50p 7.65p 8.00p 230852
15/04/2020 7.75p 8.50p 7.75p 7.75p 165000
14/04/2020 7.38p 8.43p 7.00p 7.75p 41859
13/04/2020 7.38p 7.94p 7.38p 7.38p 10204
10/04/2020 7.38p 7.94p 7.38p 7.38p 10204
09/04/2020 7.38p 7.94p 7.38p 7.38p 10204
08/04/2020 7.38p 7.94p 7.38p 7.38p 5039
07/04/2020 7.13p 7.75p 7.13p 7.70p 68985
06/04/2020 6.88p 7.50p 6.88p 7.13p 31271
03/04/2020 6.75p 7.90p 6.75p 6.88p 15189
02/04/2020 6.50p 7.40p 6.50p 6.75p 43001
01/04/2020 6.50p 6.75p 6.50p 6.50p 0
31/03/2020 6.75p 7.00p 6.75p 6.75p 5668
30/03/2020 6.75p 6.99p 6.75p 6.75p 1630
27/03/2020 6.75p 6.98p 6.75p 6.75p 17748
26/03/2020 6.75p 6.75p 6.75p 6.75p 0
25/03/2020 6.75p 6.90p 6.75p 6.75p 50608
24/03/2020 6.75p 6.75p 6.75p 6.75p 0
23/03/2020 6.75p 6.85p 6.50p 6.75p 79101
20/03/2020 7.50p 7.75p 6.75p 6.75p 31500
19/03/2020 7.50p 7.50p 7.50p 7.50p 0
18/03/2020 7.50p 7.70p 7.50p 7.50p 20000
17/03/2020 8.50p 8.70p 8.50p 8.50p 839
16/03/2020 9.50p 9.50p 8.50p 8.50p 20000
13/03/2020 9.75p 9.75p 9.00p 9.50p 13320
12/03/2020 10.00p 10.00p 9.50p 9.75p 16623
11/03/2020 10.25p 10.50p 9.50p 10.25p 13966
10/03/2020 10.25p 10.25p 10.25p 10.25p 0
09/03/2020 10.25p 10.50p 10.25p 10.25p 0
06/03/2020 10.75p 10.75p 9.60p 10.50p 25718
05/03/2020 10.75p 11.40p 10.75p 10.75p 1123
04/03/2020 10.75p 10.75p 10.05p 10.75p 10000
03/03/2020 10.25p 11.50p 9.50p 10.75p 104890
02/03/2020 10.75p 11.20p 9.50p 10.25p 105128
28/02/2020 11.25p 11.48p 10.50p 11.00p 18767
27/02/2020 11.50p 11.75p 11.50p 11.50p 0
26/02/2020 12.00p 12.00p 11.50p 11.75p 25000
25/02/2020 12.75p 12.75p 12.00p 12.25p 87500
24/02/2020 12.75p 13.00p 12.61p 12.75p 40200
21/02/2020 12.75p 12.95p 12.75p 12.75p 11552
20/02/2020 12.75p 12.95p 12.75p 12.75p 710
19/02/2020 12.75p 12.75p 12.75p 12.75p 0
18/02/2020 12.75p 12.75p 12.75p 12.75p 0
17/02/2020 12.75p 13.00p 12.75p 12.75p 36926
14/02/2020 12.75p 12.75p 12.63p 12.75p 20000
13/02/2020 12.75p 12.75p 12.61p 12.75p 8171
12/02/2020 12.75p 12.75p 12.61p 12.75p 7000
11/02/2020 13.00p 13.00p 12.53p 12.75p 53036
10/02/2020 13.00p 13.00p 13.00p 13.00p 0
07/02/2020 13.00p 13.00p 13.00p 13.00p 0
06/02/2020 13.00p 13.00p 13.00p 13.00p 0
05/02/2020 13.00p 13.00p 12.53p 13.00p 22227
04/02/2020 13.00p 13.12p 13.00p 13.00p 77440
03/02/2020 13.00p 13.00p 13.00p 13.00p 0
31/01/2020 13.00p 13.12p 12.50p 13.00p 32741
30/01/2020 13.00p 13.25p 13.00p 13.00p 0
29/01/2020 13.50p 13.50p 13.25p 13.25p 14323
28/01/2020 13.75p 13.88p 13.00p 13.50p 67299
27/01/2020 13.75p 13.75p 13.75p 13.75p 0
24/01/2020 13.75p 13.98p 13.75p 13.75p 30000
23/01/2020 13.75p 13.98p 13.75p 13.75p 50468
22/01/2020 13.50p 13.90p 13.50p 13.75p 9435
21/01/2020 13.50p 13.50p 13.00p 13.50p 6242
20/01/2020 12.50p 13.00p 12.50p 12.50p 7465
17/01/2020 12.50p 12.98p 12.50p 12.50p 7500
16/01/2020 12.50p 12.95p 12.50p 12.50p 18830
15/01/2020 12.50p 13.00p 12.50p 12.50p 1566
14/01/2020 12.50p 12.50p 12.20p 12.50p 14500
13/01/2020 12.50p 12.50p 12.25p 12.50p 0
10/01/2020 12.25p 12.80p 11.66p 12.25p 5282
09/01/2020 12.25p 12.25p 12.25p 12.25p 0
08/01/2020 12.25p 13.00p 12.25p 12.25p 15896
07/01/2020 12.25p 12.80p 12.25p 12.25p 3421
06/01/2020 12.25p 12.25p 12.25p 12.25p 0
03/01/2020 12.25p 12.25p 12.25p 12.25p 0
02/01/2020 12.25p 12.85p 11.60p 12.25p 27636
01/01/2020 12.25p 12.25p 12.25p 12.25p 0
31/12/2019 12.25p 12.25p 12.25p 12.25p 0
30/12/2019 12.25p 12.90p 11.60p 12.25p 39924
27/12/2019 12.25p 12.25p 11.60p 12.25p 1221
26/12/2019 12.25p 12.25p 12.25p 12.25p 0
25/12/2019 12.25p 12.25p 12.25p 12.25p 0
24/12/2019 12.25p 12.25p 12.25p 12.25p 0
23/12/2019 12.25p 12.25p 11.60p 12.25p 6000
20/12/2019 12.25p 12.25p 11.68p 12.25p 3443
19/12/2019 12.25p 12.25p 12.25p 12.25p 0
18/12/2019 12.25p 12.25p 12.25p 12.25p 0
17/12/2019 12.25p 12.25p 11.68p 12.25p 86254
16/12/2019 12.25p 12.25p 12.25p 12.25p 0
13/12/2019 12.25p 12.25p 10.42p 12.25p 100000
12/12/2019 12.25p 12.25p 12.25p 12.25p 0
11/12/2019 12.25p 12.25p 12.25p 12.25p 0
10/12/2019 12.50p 12.50p 12.25p 12.25p 0
09/12/2019 12.25p 12.95p 12.25p 12.50p 2300
06/12/2019 12.25p 12.25p 12.25p 12.25p 0
05/12/2019 12.25p 12.25p 11.90p 12.25p 2906
04/12/2019 12.25p 13.00p 11.90p 12.25p 6083
03/12/2019 12.25p 13.00p 12.25p 12.25p 15292
02/12/2019 12.25p 12.70p 12.25p 12.25p 7775
29/11/2019 12.25p 12.25p 12.25p 12.25p 0
28/11/2019 12.25p 12.65p 11.65p 12.25p 73467
27/11/2019 12.25p 12.70p 12.25p 12.25p 9802
26/11/2019 11.75p 12.50p 11.75p 11.75p 20936
25/11/2019 11.50p 12.50p 11.40p 11.75p 9300
22/11/2019 11.50p 11.90p 11.50p 11.50p 7500
21/11/2019 11.50p 12.00p 11.50p 11.50p 6216
20/11/2019 11.50p 12.00p 11.50p 11.50p 7500
19/11/2019 11.25p 11.99p 11.25p 11.50p 9640
18/11/2019 11.25p 11.25p 11.25p 11.25p 0
15/11/2019 11.25p 11.25p 11.25p 11.25p 0
14/11/2019 11.25p 11.25p 11.25p 11.25p 0
13/11/2019 11.25p 11.84p 10.68p 11.25p 64677
12/11/2019 11.00p 11.90p 11.00p 11.25p 2268
11/11/2019 10.75p 10.75p 10.75p 10.75p 1240
08/11/2019 11.00p 11.50p 10.75p 10.75p 41000
07/11/2019 10.50p 11.00p 10.12p 10.75p 103724
06/11/2019 13.20p 13.20p 13.01p 13.10p 66281
05/11/2019 13.20p 13.20p 13.02p 13.20p 3198
04/11/2019 13.20p 13.20p 13.20p 13.20p 0
01/11/2019 13.20p 13.20p 13.05p 13.20p 10297
31/10/2019 13.20p 13.20p 13.20p 13.20p 0
30/10/2019 13.20p 13.20p 13.20p 13.20p 0
29/10/2019 13.20p 13.20p 13.20p 13.20p 0
28/10/2019 13.20p 13.20p 13.20p 13.20p 0
25/10/2019 13.20p 13.20p 13.02p 13.20p 27328
24/10/2019 13.20p 13.28p 13.06p 13.20p 32786
23/10/2019 13.20p 13.28p 13.20p 13.20p 7323
22/10/2019 13.20p 13.20p 13.05p 13.20p 10000
21/10/2019 13.20p 13.20p 13.20p 13.20p 0
18/10/2019 13.20p 13.20p 13.05p 13.20p 2906
17/10/2019 13.20p 13.20p 13.20p 13.20p 0
16/10/2019 13.20p 13.20p 13.20p 13.20p 0
15/10/2019 13.20p 13.20p 13.20p 13.20p 0
14/10/2019 13.20p 13.20p 13.20p 13.20p 0
11/10/2019 13.20p 13.20p 13.20p 13.20p 0
10/10/2019 13.20p 13.20p 13.20p 13.20p 0
09/10/2019 13.20p 13.20p 13.05p 13.20p 1579
08/10/2019 13.20p 13.20p 13.20p 13.20p 0
07/10/2019 13.20p 13.20p 13.18p 13.20p 374
04/10/2019 13.20p 13.20p 13.20p 13.20p 0
03/10/2019 13.20p 13.30p 13.20p 13.20p 1221
02/10/2019 13.20p 13.20p 13.20p 13.20p 0
01/10/2019 13.20p 13.20p 13.20p 13.20p 0
30/09/2019 13.20p 13.20p 13.20p 13.20p 0
27/09/2019 13.20p 13.20p 13.20p 13.20p 0
26/09/2019 13.20p 13.20p 13.17p 13.20p 2500
25/09/2019 13.20p 13.20p 13.17p 13.20p 530
24/09/2019 13.20p 13.20p 13.20p 13.20p 0
23/09/2019 13.20p 13.20p 13.20p 13.20p 0
20/09/2019 13.20p 13.20p 13.20p 13.20p 0
19/09/2019 13.20p 13.20p 13.20p 13.20p 0
18/09/2019 13.20p 13.22p 13.20p 13.20p 40535
17/09/2019 13.20p 13.20p 13.20p 13.20p 0
16/09/2019 13.20p 13.20p 13.20p 13.20p 0
13/09/2019 13.20p 13.20p 13.20p 13.20p 0
12/09/2019 13.20p 13.20p 13.20p 13.20p 0
11/09/2019 13.20p 13.20p 13.20p 13.20p 0
10/09/2019 13.20p 13.20p 13.20p 13.20p 0
09/09/2019 13.20p 13.20p 13.20p 13.20p 0
06/09/2019 13.20p 13.20p 13.20p 13.20p 31190
05/09/2019 13.20p 13.25p 13.20p 13.20p 3500
04/09/2019 13.20p 13.38p 13.20p 13.20p 50000
03/09/2019 13.20p 13.20p 13.20p 13.20p 0
02/09/2019 13.20p 13.20p 13.17p 13.20p 22788
30/08/2019 13.20p 13.20p 13.17p 13.20p 8000
29/08/2019 13.20p 13.20p 13.20p 13.20p 0
28/08/2019 13.20p 13.20p 13.17p 13.20p 40000
27/08/2019 13.20p 13.38p 13.17p 13.20p 14087
23/08/2019 13.20p 13.20p 13.20p 13.20p 0
22/08/2019 13.20p 13.20p 13.12p 13.20p 40754
21/08/2019 13.20p 13.35p 13.20p 13.20p 18362
20/08/2019 13.20p 13.20p 13.20p 13.20p 0

*Close Price adjusted for both dividends and splits