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
01/11/2018 13.35p 13.35p 13.35p 13.35p 0
31/10/2018 13.35p 13.35p 13.35p 13.35p 0
30/10/2018 13.35p 13.35p 13.35p 13.35p 0
29/10/2018 13.35p 13.82p 13.35p 13.35p 348
26/10/2018 13.35p 13.35p 13.35p 13.35p 0
25/10/2018 13.35p 13.75p 13.35p 13.35p 0
24/10/2018 13.75p 13.75p 13.75p 13.75p 0
23/10/2018 13.75p 13.75p 13.75p 13.75p 0
22/10/2018 13.75p 13.75p 13.75p 13.75p 0
19/10/2018 13.75p 13.75p 13.75p 13.75p 0
18/10/2018 13.75p 13.75p 13.00p 13.75p 30000
17/10/2018 13.75p 13.75p 13.75p 13.75p 0
16/10/2018 13.75p 13.75p 13.75p 13.75p 0
15/10/2018 13.75p 13.75p 13.75p 13.75p 0
12/10/2018 13.75p 13.75p 13.75p 13.75p 0
11/10/2018 13.75p 14.10p 13.75p 13.75p 0
10/10/2018 14.35p 14.35p 14.00p 14.10p 54056
09/10/2018 14.35p 14.35p 14.35p 14.35p 0
08/10/2018 14.35p 14.60p 14.05p 14.35p 55602
05/10/2018 14.10p 14.35p 14.10p 14.35p 0
04/10/2018 14.35p 14.35p 14.05p 14.35p 8459
03/10/2018 14.00p 14.10p 13.85p 14.10p 145000
02/10/2018 13.85p 14.59p 13.60p 13.85p 40522
01/10/2018 13.25p 13.50p 13.00p 13.50p 60967
28/09/2018 13.25p 13.25p 13.25p 13.25p 0
27/09/2018 13.25p 13.25p 13.25p 13.25p 0
26/09/2018 13.25p 13.40p 13.25p 13.25p 7373
25/09/2018 13.25p 13.25p 13.25p 13.25p 0
24/09/2018 13.25p 13.25p 13.25p 13.25p 0
21/09/2018 13.40p 13.40p 13.25p 13.25p 0
20/09/2018 13.40p 13.40p 13.40p 13.40p 0
19/09/2018 13.40p 13.40p 13.40p 13.40p 0
18/09/2018 13.40p 13.40p 13.40p 13.40p 0
17/09/2018 13.40p 13.40p 13.40p 13.40p 0
14/09/2018 13.40p 13.40p 13.40p 13.40p 0
13/09/2018 13.40p 13.40p 13.40p 13.40p 0
12/09/2018 13.40p 13.40p 13.40p 13.40p 0
11/09/2018 13.40p 13.40p 13.40p 13.40p 0
10/09/2018 13.75p 13.75p 13.40p 13.40p 30000
07/09/2018 13.75p 13.75p 13.50p 13.75p 54949
06/09/2018 14.25p 14.25p 13.53p 13.75p 32524
05/09/2018 14.75p 14.75p 14.75p 14.75p 0
04/09/2018 15.00p 15.50p 14.75p 14.75p 10665
03/09/2018 15.25p 15.30p 15.02p 15.25p 16182
31/08/2018 15.25p 15.48p 15.00p 15.25p 37871
30/08/2018 15.25p 15.30p 15.00p 15.25p 68522
29/08/2018 15.25p 15.25p 14.50p 15.25p 100608
28/08/2018 15.25p 15.30p 15.00p 15.25p 48120
24/08/2018 15.00p 15.25p 15.00p 15.00p 33476
23/08/2018 15.00p 15.00p 14.75p 15.00p 0
22/08/2018 14.75p 14.75p 14.75p 14.75p 0
21/08/2018 14.75p 14.75p 14.75p 14.75p 0
20/08/2018 14.75p 14.75p 14.75p 14.75p 7829
17/08/2018 14.75p 15.00p 14.75p 14.75p 0
16/08/2018 15.75p 15.75p 15.00p 15.00p 104952
15/08/2018 15.75p 15.79p 15.75p 15.75p 79
14/08/2018 15.75p 15.75p 15.53p 15.75p 5916
13/08/2018 15.90p 15.90p 15.75p 15.75p 40000
10/08/2018 15.90p 15.96p 15.90p 15.90p 15525
09/08/2018 15.90p 15.90p 15.90p 15.90p 0
08/08/2018 15.90p 15.90p 15.80p 15.90p 7503
07/08/2018 15.90p 15.90p 15.80p 15.90p 6633
06/08/2018 15.90p 15.90p 15.90p 15.90p 0
03/08/2018 15.90p 15.90p 15.90p 15.90p 0
02/08/2018 15.90p 15.90p 15.90p 15.90p 0
01/08/2018 15.90p 15.90p 15.90p 15.90p 0
31/07/2018 15.90p 15.90p 15.82p 15.90p 557
30/07/2018 16.25p 16.25p 15.80p 15.90p 66236
27/07/2018 16.25p 16.25p 16.00p 16.25p 40000
26/07/2018 16.25p 16.25p 16.06p 16.25p 5002
25/07/2018 16.60p 16.90p 16.05p 16.25p 102395
24/07/2018 16.15p 16.15p 16.15p 16.15p 0
23/07/2018 16.15p 16.15p 16.15p 16.15p 0
20/07/2018 16.15p 16.15p 16.15p 16.15p 0
19/07/2018 16.15p 16.15p 16.15p 16.15p 0
18/07/2018 16.15p 16.15p 16.15p 16.15p 0
17/07/2018 16.15p 16.15p 16.15p 16.15p 0
16/07/2018 16.15p 16.15p 16.15p 16.15p 0
13/07/2018 16.15p 16.33p 16.15p 16.15p 16000
12/07/2018 16.15p 16.15p 16.15p 16.15p 0
11/07/2018 16.40p 16.40p 16.15p 16.15p 100000
10/07/2018 16.40p 16.40p 16.40p 16.40p 0
09/07/2018 16.40p 16.66p 16.40p 16.40p 14952
06/07/2018 16.40p 16.66p 16.15p 16.40p 10973
05/07/2018 16.40p 16.40p 16.40p 16.40p 0
04/07/2018 16.40p 16.40p 16.40p 16.40p 0
03/07/2018 16.30p 16.40p 16.30p 16.40p 387821
02/07/2018 16.30p 16.30p 16.06p 16.30p 4261
29/06/2018 16.30p 16.30p 16.15p 16.30p 0
28/06/2018 15.90p 16.20p 15.90p 16.15p 137113
27/06/2018 15.85p 15.85p 15.82p 15.85p 10000
26/06/2018 15.85p 15.85p 15.85p 15.85p 62460
25/06/2018 15.75p 15.85p 15.70p 15.85p 23676
22/06/2018 15.75p 15.75p 15.75p 15.75p 0
21/06/2018 15.75p 15.75p 15.75p 15.75p 0
20/06/2018 15.75p 15.75p 15.50p 15.75p 27416
19/06/2018 15.75p 15.75p 15.50p 15.75p 5000
18/06/2018 15.75p 15.75p 15.49p 15.75p 24301
15/06/2018 15.75p 15.75p 15.75p 15.75p 437500
14/06/2018 15.75p 15.75p 15.75p 15.75p 0
13/06/2018 15.75p 15.75p 15.52p 15.75p 15808
12/06/2018 15.75p 15.75p 15.75p 15.75p 0
11/06/2018 15.75p 15.75p 15.56p 15.75p 6329
08/06/2018 15.75p 15.75p 15.75p 15.75p 0
07/06/2018 15.75p 15.75p 15.00p 15.75p 0
06/06/2018 15.75p 15.75p 15.56p 15.75p 3500
05/06/2018 15.75p 15.75p 15.56p 15.75p 3024
04/06/2018 15.75p 15.75p 15.51p 15.75p 13000
01/06/2018 15.75p 16.00p 15.50p 15.75p 24755
31/05/2018 15.75p 15.75p 15.50p 15.75p 30000
30/05/2018 15.75p 15.75p 15.50p 15.75p 11361
29/05/2018 15.25p 15.75p 15.25p 15.75p 25000
25/05/2018 15.25p 15.25p 15.02p 15.25p 20000
24/05/2018 15.25p 15.45p 15.00p 15.25p 71753
23/05/2018 15.25p 15.45p 15.06p 15.25p 54176
22/05/2018 15.25p 15.25p 15.10p 15.25p 23768
21/05/2018 15.25p 15.45p 15.10p 15.25p 9974
18/05/2018 15.25p 15.25p 15.20p 15.25p 75506
17/05/2018 15.25p 15.25p 15.25p 15.25p 0
16/05/2018 14.75p 15.50p 14.75p 15.25p 131138
15/05/2018 13.95p 14.50p 13.95p 14.50p 16633
14/05/2018 14.50p 14.50p 13.95p 13.95p 124644
11/05/2018 13.70p 13.70p 13.65p 13.65p 36309
10/05/2018 13.60p 13.66p 13.52p 13.60p 40140
09/05/2018 13.55p 13.70p 13.55p 13.60p 41020
08/05/2018 13.50p 13.50p 13.45p 13.45p 14535
04/05/2018 13.35p 13.35p 13.35p 13.35p 0
03/05/2018 13.35p 13.35p 13.35p 13.35p 10000
02/05/2018 13.85p 13.85p 13.20p 13.35p 81660
01/05/2018 13.85p 13.85p 13.85p 13.85p 0
30/04/2018 13.60p 13.85p 13.60p 13.85p 21660
27/04/2018 13.40p 13.40p 13.37p 13.40p 5478
26/04/2018 13.25p 13.25p 13.25p 13.25p 0
25/04/2018 13.25p 13.25p 13.25p 13.25p 0
24/04/2018 13.25p 13.37p 13.00p 13.25p 50306
23/04/2018 13.90p 13.90p 13.25p 13.25p 81835
20/04/2018 14.35p 14.35p 14.20p 14.35p 6600
19/04/2018 14.35p 14.35p 13.95p 14.35p 78082
18/04/2018 14.60p 14.60p 14.50p 14.60p 20000
17/04/2018 15.25p 15.25p 14.60p 14.60p 29261
16/04/2018 13.85p 15.40p 13.85p 15.25p 65779
13/04/2018 13.85p 13.85p 13.75p 13.85p 0
12/04/2018 13.75p 13.75p 13.75p 13.75p 0
11/04/2018 13.75p 13.85p 13.75p 13.75p 30000
10/04/2018 13.75p 13.85p 13.50p 13.75p 20964
09/04/2018 14.35p 14.35p 13.55p 13.75p 102724
06/04/2018 15.00p 15.00p 14.50p 14.60p 25000
05/04/2018 15.00p 15.00p 15.00p 15.00p 0
04/04/2018 15.25p 15.25p 15.00p 15.00p 0
03/04/2018 15.25p 15.25p 15.25p 15.25p 0
29/03/2018 15.25p 15.25p 15.25p 15.25p 0
28/03/2018 15.25p 15.25p 15.00p 15.25p 6247
27/03/2018 15.25p 15.25p 15.25p 15.25p 0
26/03/2018 15.25p 15.25p 14.75p 15.25p 43000
23/03/2018 15.25p 15.40p 15.25p 15.25p 0
22/03/2018 15.40p 15.40p 15.40p 15.40p 0
21/03/2018 15.40p 15.45p 15.40p 15.40p 3000
20/03/2018 15.65p 15.65p 15.32p 15.40p 6319
19/03/2018 15.75p 15.75p 15.30p 15.65p 27500
16/03/2018 15.65p 15.75p 15.65p 15.75p 0
15/03/2018 15.65p 15.65p 15.65p 15.65p 0
14/03/2018 15.65p 15.83p 15.65p 15.65p 10000
13/03/2018 15.65p 15.83p 15.38p 15.65p 7100
12/03/2018 15.40p 15.40p 15.30p 15.40p 6092
09/03/2018 15.40p 15.40p 15.15p 15.40p 0
08/03/2018 14.80p 15.15p 14.80p 15.15p 21900
07/03/2018 14.65p 14.70p 14.50p 14.65p 22283
06/03/2018 14.65p 14.65p 14.50p 14.65p 50000
05/03/2018 14.65p 14.65p 14.50p 14.65p 2500
02/03/2018 14.75p 14.75p 14.50p 14.65p 37804
01/03/2018 14.75p 14.75p 14.75p 14.75p 0
28/02/2018 14.75p 14.75p 14.75p 14.75p 0
27/02/2018 14.75p 14.75p 14.70p 14.75p 6633
26/02/2018 14.65p 14.92p 14.50p 14.75p 50294
23/02/2018 14.00p 14.83p 14.00p 14.65p 249399
22/02/2018 14.00p 14.00p 14.00p 14.00p 0
21/02/2018 14.95p 14.95p 14.00p 14.00p 80286
20/02/2018 15.00p 15.48p 15.00p 15.10p 10000
19/02/2018 15.70p 16.20p 15.70p 15.70p 3024
16/02/2018 15.70p 15.70p 15.70p 15.70p 0
15/02/2018 15.70p 15.70p 15.70p 15.70p 0
14/02/2018 15.70p 15.70p 15.70p 15.70p 60000
13/02/2018 15.70p 15.70p 15.70p 15.70p 0
12/02/2018 15.70p 16.00p 15.70p 15.70p 20006
09/02/2018 15.70p 16.00p 15.20p 15.70p 3188
08/02/2018 15.70p 16.00p 15.70p 15.70p 0
07/02/2018 16.00p 16.05p 16.00p 16.00p 31152
06/02/2018 15.25p 16.00p 15.25p 15.60p 2958
05/02/2018 16.50p 16.70p 16.50p 16.50p 2958
02/02/2018 16.40p 16.65p 16.40p 16.50p 4733
01/02/2018 15.85p 16.50p 15.85p 16.40p 53153
31/01/2018 15.75p 15.90p 15.75p 15.75p 20000
30/01/2018 15.75p 15.75p 15.75p 15.75p 0
29/01/2018 15.75p 15.95p 15.50p 15.75p 54000
26/01/2018 15.25p 15.25p 15.10p 15.10p 93023
25/01/2018 15.25p 15.25p 15.25p 15.25p 1279
24/01/2018 15.75p 15.75p 15.25p 15.25p 66198
23/01/2018 15.75p 15.75p 15.50p 15.75p 65526
22/01/2018 15.75p 15.75p 15.75p 15.75p 50000
19/01/2018 16.00p 16.00p 15.75p 15.75p 12516

*Close Price adjusted for both dividends and splits