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
02/04/2019 15.75p 15.75p 15.75p 15.75p 100000
01/04/2019 15.75p 15.75p 15.75p 15.75p 0
29/03/2019 15.75p 16.00p 15.75p 15.75p 31190
28/03/2019 15.50p 16.00p 15.50p 15.75p 9328
27/03/2019 15.50p 16.50p 15.50p 15.75p 129266
26/03/2019 15.50p 16.00p 15.25p 15.50p 88195
25/03/2019 15.00p 15.45p 15.00p 15.00p 10148
22/03/2019 14.50p 15.50p 14.50p 15.00p 105028
21/03/2019 14.25p 15.00p 14.25p 14.50p 16500
20/03/2019 14.25p 14.50p 14.25p 14.25p 110000
19/03/2019 14.00p 14.00p 14.00p 14.00p 0
18/03/2019 14.00p 14.50p 14.00p 14.00p 35000
15/03/2019 14.00p 14.17p 13.78p 14.00p 29684
14/03/2019 14.00p 14.00p 14.00p 14.00p 0
13/03/2019 14.50p 14.50p 14.00p 14.00p 35010
12/03/2019 14.50p 14.50p 14.00p 14.50p 50000
11/03/2019 14.50p 14.75p 14.20p 14.50p 49508
08/03/2019 14.50p 14.50p 14.40p 14.50p 264
07/03/2019 14.50p 14.75p 14.40p 14.50p 7843
06/03/2019 14.75p 14.75p 14.40p 14.50p 28299
05/03/2019 14.75p 14.75p 14.75p 14.75p 6370
04/03/2019 14.75p 15.40p 14.75p 14.75p 11149
01/03/2019 14.75p 15.50p 14.48p 14.75p 17990
28/02/2019 14.75p 15.50p 14.48p 14.75p 1793
27/02/2019 14.75p 14.75p 14.48p 14.75p 8403
26/02/2019 14.75p 15.50p 14.75p 14.75p 245
25/02/2019 14.75p 14.75p 14.75p 14.75p 0
22/02/2019 14.55p 15.39p 14.55p 14.75p 8765
21/02/2019 14.55p 15.27p 13.76p 14.55p 12980
20/02/2019 14.55p 14.55p 14.55p 14.55p 0
19/02/2019 14.55p 14.55p 13.76p 14.55p 4000
18/02/2019 14.55p 14.55p 13.76p 14.55p 16429
15/02/2019 14.05p 14.55p 14.05p 14.55p 0
14/02/2019 13.75p 14.50p 13.75p 14.05p 38307
13/02/2019 13.75p 13.75p 13.75p 13.75p 0
12/02/2019 13.50p 13.93p 13.50p 13.75p 47365
11/02/2019 13.25p 13.50p 13.25p 13.50p 20000
08/02/2019 13.50p 13.88p 13.02p 13.25p 66188
07/02/2019 13.50p 13.88p 13.50p 13.50p 418
06/02/2019 13.50p 14.00p 13.50p 13.50p 40741
05/02/2019 13.50p 13.50p 13.00p 13.50p 196489
04/02/2019 13.50p 13.90p 13.06p 13.50p 7000
01/02/2019 13.50p 13.50p 13.02p 13.50p 28733
31/01/2019 13.50p 13.50p 13.50p 13.50p 0
30/01/2019 13.50p 13.93p 13.50p 13.50p 35295
29/01/2019 13.25p 13.88p 12.88p 13.50p 20700
28/01/2019 13.25p 13.25p 13.25p 13.25p 0
25/01/2019 13.50p 13.50p 13.50p 13.50p 0
24/01/2019 13.50p 13.50p 13.50p 13.50p 0
23/01/2019 13.50p 13.90p 13.50p 13.50p 18323
22/01/2019 13.50p 13.50p 13.20p 13.50p 306
21/01/2019 13.50p 13.90p 13.50p 13.50p 6000
18/01/2019 13.50p 13.65p 13.50p 13.50p 25000
17/01/2019 13.50p 13.50p 13.50p 13.50p 0
16/01/2019 13.50p 13.50p 13.50p 13.50p 0
15/01/2019 13.50p 13.90p 13.50p 13.50p 5000
14/01/2019 13.50p 13.79p 13.15p 13.50p 8412
11/01/2019 13.50p 13.50p 13.50p 13.50p 0
10/01/2019 13.50p 13.90p 13.22p 13.50p 40761
09/01/2019 13.00p 13.50p 13.00p 13.50p 44476
08/01/2019 13.00p 13.25p 13.00p 13.00p 20000
07/01/2019 13.00p 13.38p 12.62p 13.00p 6294
04/01/2019 13.00p 13.00p 13.00p 13.00p 0
03/01/2019 13.00p 13.40p 12.80p 13.00p 18135
02/01/2019 13.25p 13.47p 12.90p 13.00p 110793
31/12/2018 13.25p 13.25p 13.25p 13.25p 0
28/12/2018 13.25p 13.47p 13.25p 13.25p 1192
27/12/2018 13.25p 13.47p 13.25p 13.25p 1653
24/12/2018 14.00p 14.00p 13.00p 13.25p 54292
21/12/2018 14.00p 14.00p 14.00p 14.00p 0
20/12/2018 14.00p 14.00p 13.91p 14.00p 558
19/12/2018 14.25p 14.62p 14.25p 14.25p 123
18/12/2018 14.25p 15.00p 14.25p 14.25p 20
17/12/2018 14.50p 14.50p 14.00p 14.25p 50331
14/12/2018 14.50p 14.50p 14.50p 14.50p 0
13/12/2018 14.50p 14.50p 14.15p 14.50p 6508
12/12/2018 14.50p 14.85p 14.25p 14.50p 14653
11/12/2018 14.50p 14.50p 14.50p 14.50p 0
10/12/2018 14.50p 15.00p 14.50p 14.50p 78253
07/12/2018 14.50p 14.94p 14.50p 14.50p 5354
06/12/2018 14.75p 15.00p 14.50p 14.50p 10193
05/12/2018 14.25p 14.88p 14.15p 14.50p 108448
04/12/2018 14.25p 14.48p 14.15p 14.25p 59704
03/12/2018 14.25p 14.45p 14.25p 14.25p 1500
30/11/2018 14.25p 14.25p 14.10p 14.25p 14113
29/11/2018 14.25p 14.25p 14.10p 14.25p 10000
28/11/2018 14.75p 14.89p 14.00p 14.25p 83846
27/11/2018 15.00p 15.08p 15.00p 15.00p 331
26/11/2018 15.00p 15.10p 14.72p 15.00p 21243
23/11/2018 15.00p 15.10p 15.00p 15.00p 43649
22/11/2018 15.00p 15.10p 15.00p 15.00p 6923
21/11/2018 15.00p 15.20p 14.15p 15.00p 35181
20/11/2018 15.00p 15.20p 15.00p 15.00p 31238
19/11/2018 15.25p 15.25p 14.70p 15.00p 19987
16/11/2018 15.25p 15.25p 14.70p 15.25p 55743
15/11/2018 15.25p 15.25p 14.80p 15.25p 12041
14/11/2018 15.50p 15.50p 14.70p 15.25p 157924
13/11/2018 15.50p 15.50p 15.20p 15.50p 101114
12/11/2018 14.50p 17.84p 14.50p 15.90p 747335
09/11/2018 13.75p 13.75p 13.75p 13.75p 0
08/11/2018 13.75p 13.75p 13.75p 13.75p 0
07/11/2018 13.75p 13.75p 13.75p 13.75p 0
06/11/2018 13.35p 13.80p 12.70p 13.35p 32501
05/11/2018 13.35p 13.35p 13.35p 13.35p 0
02/11/2018 13.35p 13.35p 12.70p 13.35p 10973
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

*Close Price adjusted for both dividends and splits