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
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
18/01/2018 16.00p 16.00p 16.00p 16.00p 0
17/01/2018 16.00p 16.25p 16.00p 16.00p 4541
16/01/2018 16.00p 16.00p 16.00p 16.00p 0
15/01/2018 16.00p 16.25p 16.00p 16.00p 24553
12/01/2018 16.00p 16.25p 16.00p 16.00p 615
11/01/2018 15.75p 16.25p 15.75p 16.00p 107848
10/01/2018 15.75p 15.75p 15.50p 15.75p 5898
09/01/2018 16.25p 16.25p 15.50p 15.75p 57780
08/01/2018 16.25p 16.25p 16.25p 16.25p 0
05/01/2018 16.25p 16.25p 16.15p 16.25p 21131
04/01/2018 16.25p 16.25p 16.00p 16.25p 38535
03/01/2018 16.25p 16.25p 16.25p 16.25p 6092
02/01/2018 16.25p 16.25p 16.00p 16.25p 39335
29/12/2017 16.25p 16.25p 16.25p 16.25p 0
28/12/2017 16.63p 16.85p 16.25p 16.25p 29638
27/12/2017 16.63p 16.89p 16.25p 16.63p 36250
22/12/2017 16.63p 17.25p 16.63p 17.00p 110000
21/12/2017 16.63p 16.63p 16.25p 16.63p 85000
20/12/2017 16.75p 17.25p 16.75p 16.75p 7749
19/12/2017 17.00p 17.00p 16.00p 16.75p 54503
18/12/2017 17.50p 17.65p 17.00p 17.50p 24569
15/12/2017 17.50p 17.50p 17.50p 17.50p 0
14/12/2017 17.50p 17.50p 17.50p 17.50p 0
13/12/2017 17.50p 17.50p 17.50p 17.50p 0
12/12/2017 17.50p 17.50p 17.50p 17.50p 0
11/12/2017 17.50p 17.50p 17.50p 17.50p 0
08/12/2017 17.50p 17.50p 17.50p 17.50p 0
07/12/2017 17.50p 17.50p 17.50p 17.50p 0
06/12/2017 17.50p 17.50p 17.50p 17.50p 0
05/12/2017 17.50p 17.50p 17.00p 17.50p 17706
04/12/2017 17.50p 17.50p 17.50p 17.50p 0
01/12/2017 17.50p 17.50p 17.50p 17.50p 0
30/11/2017 17.75p 17.90p 17.00p 17.50p 49187
29/11/2017 17.75p 17.75p 17.52p 17.75p 509
28/11/2017 18.13p 18.13p 17.50p 17.75p 82749
27/11/2017 18.13p 18.13p 18.13p 18.13p 1037
24/11/2017 18.63p 18.63p 18.00p 18.38p 41106
23/11/2017 18.63p 18.63p 18.63p 18.63p 0
22/11/2017 18.75p 18.75p 18.50p 18.63p 35660
21/11/2017 18.75p 18.95p 18.50p 18.75p 77440
20/11/2017 18.75p 18.95p 18.75p 18.75p 5319
17/11/2017 19.25p 19.40p 18.50p 18.75p 40080
16/11/2017 19.25p 19.50p 19.00p 19.25p 143172
15/11/2017 19.75p 20.15p 19.00p 19.50p 173000
14/11/2017 19.75p 20.15p 19.30p 19.75p 129005
13/11/2017 19.75p 20.15p 19.25p 19.75p 57279
10/11/2017 19.50p 20.15p 19.25p 19.75p 203325
09/11/2017 19.50p 19.90p 19.05p 19.50p 158622
08/11/2017 19.50p 19.50p 19.38p 19.50p 15000
07/11/2017 19.75p 19.75p 19.19p 19.75p 178000
06/11/2017 19.75p 19.75p 19.25p 19.75p 123427
03/11/2017 19.75p 19.75p 19.75p 19.75p 0
02/11/2017 19.75p 19.75p 19.39p 19.75p 50000
01/11/2017 19.75p 20.00p 19.75p 19.75p 0
31/10/2017 19.50p 20.00p 19.50p 20.00p 120000
30/10/2017 19.50p 19.50p 19.50p 19.50p 0
27/10/2017 19.50p 19.70p 19.50p 19.50p 12090
26/10/2017 19.50p 19.50p 19.50p 19.50p 0
25/10/2017 19.50p 19.50p 19.05p 19.50p 1010000
24/10/2017 19.50p 19.50p 19.50p 19.50p 0
23/10/2017 19.50p 19.50p 19.50p 19.50p 0
20/10/2017 19.50p 19.50p 19.15p 19.50p 15000
19/10/2017 19.25p 19.90p 19.25p 19.50p 1036500
18/10/2017 19.25p 19.52p 19.20p 19.25p 1022600
17/10/2017 18.50p 19.50p 18.00p 19.00p 1101149
16/10/2017 18.50p 18.50p 17.75p 18.50p 40000
13/10/2017 18.50p 18.50p 18.25p 18.50p 0
12/10/2017 18.25p 18.75p 18.25p 18.25p 11940
11/10/2017 18.25p 18.25p 17.50p 18.25p 7904
10/10/2017 17.50p 17.50p 17.50p 17.50p 0
09/10/2017 18.00p 17.50p 17.50p 17.50p 8403
06/10/2017 17.50p 17.50p 17.50p 17.50p 0
05/10/2017 17.50p 17.50p 17.50p 17.50p 0
04/10/2017 17.50p 17.50p 17.50p 17.50p 0
03/10/2017 17.50p 17.50p 17.50p 17.50p 0
02/10/2017 17.50p 17.50p 17.50p 17.50p 86007
29/09/2017 17.50p 17.50p 17.50p 17.50p 5633
28/09/2017 17.50p 17.50p 17.50p 17.50p 0
27/09/2017 17.50p 17.50p 17.50p 17.50p 2000
26/09/2017 17.50p 17.50p 17.50p 17.50p 9014
25/09/2017 17.50p 17.50p 17.50p 17.50p 0
22/09/2017 17.50p 17.75p 17.50p 17.50p 0
21/09/2017 17.75p 17.75p 17.75p 17.75p 0
20/09/2017 17.75p 17.75p 17.75p 17.75p 10000
19/09/2017 17.75p 17.75p 17.75p 17.75p 10000
18/09/2017 17.75p 17.75p 17.75p 17.75p 0
15/09/2017 17.75p 17.75p 17.75p 17.75p 5000
14/09/2017 17.75p 17.75p 17.75p 17.75p 0
13/09/2017 17.75p 17.75p 17.75p 17.75p 20000
12/09/2017 17.75p 17.75p 17.75p 17.75p 0
11/09/2017 17.75p 17.75p 17.75p 17.75p 12823
08/09/2017 17.75p 17.75p 17.75p 17.75p 2754
07/09/2017 17.75p 17.75p 17.75p 17.75p 9064
06/09/2017 17.75p 17.75p 17.75p 17.75p 13735
05/09/2017 17.75p 17.75p 17.75p 17.75p 0
04/09/2017 17.75p 17.75p 17.75p 17.75p 35844
01/09/2017 17.50p 17.75p 17.50p 17.75p 64738
31/08/2017 17.50p 17.50p 17.25p 17.50p 3220
30/08/2017 17.25p 17.25p 17.25p 17.25p 509
29/08/2017 17.25p 17.25p 17.25p 17.25p 40729
25/08/2017 17.25p 17.25p 17.25p 17.25p 0
24/08/2017 17.25p 17.25p 17.25p 17.25p 1028
23/08/2017 17.25p 17.25p 17.25p 17.25p 0
22/08/2017 17.25p 17.25p 17.25p 17.25p 0
21/08/2017 17.25p 17.25p 17.25p 17.25p 0
18/08/2017 17.25p 17.25p 17.25p 17.25p 0
17/08/2017 17.25p 17.25p 17.25p 17.25p 0
16/08/2017 17.25p 17.25p 17.25p 17.25p 0
15/08/2017 17.25p 17.25p 17.25p 17.25p 0
14/08/2017 17.25p 17.25p 17.25p 17.25p 0
11/08/2017 17.25p 17.25p 17.25p 17.25p 0
10/08/2017 17.25p 17.25p 17.25p 17.25p 0
09/08/2017 17.25p 17.25p 17.25p 17.25p 0
08/08/2017 17.25p 17.25p 17.25p 17.25p 3161
07/08/2017 17.25p 17.25p 17.25p 17.25p 0
04/08/2017 16.75p 17.25p 16.75p 17.25p 4010000
03/08/2017 15.75p 16.75p 15.75p 16.75p 4083191
02/08/2017 15.75p 15.75p 15.75p 15.75p 0
01/08/2017 15.75p 15.75p 15.75p 15.75p 1515
31/07/2017 15.75p 15.75p 15.75p 15.75p 0
28/07/2017 15.75p 15.75p 15.75p 15.75p 0
27/07/2017 15.75p 15.75p 15.50p 15.75p 0
26/07/2017 15.50p 15.50p 15.50p 15.50p 0
25/07/2017 15.75p 15.75p 15.50p 15.50p 33140
24/07/2017 15.75p 15.75p 15.75p 15.75p 10000
21/07/2017 15.75p 15.75p 15.75p 15.75p 0
20/07/2017 15.75p 15.75p 15.75p 15.75p 268961
19/07/2017 15.75p 15.75p 15.75p 15.75p 10000
18/07/2017 15.75p 15.75p 15.75p 15.75p 296225
17/07/2017 15.75p 15.75p 15.75p 15.75p 4123
14/07/2017 15.75p 15.75p 15.75p 15.75p 80576
13/07/2017 15.75p 15.75p 15.75p 15.75p 62816
12/07/2017 15.75p 15.75p 15.75p 15.75p 0
11/07/2017 15.75p 15.75p 15.75p 15.75p 62426
10/07/2017 15.75p 15.75p 15.75p 15.75p 62424
07/07/2017 15.75p 15.75p 15.75p 15.75p 0
06/07/2017 15.75p 15.75p 15.75p 15.75p 0
05/07/2017 16.00p 16.25p 15.75p 15.75p 25000
04/07/2017 16.50p 16.75p 16.25p 16.25p 29210
03/07/2017 16.75p 16.75p 16.75p 16.75p 66917
30/06/2017 16.75p 16.75p 16.75p 16.75p 27000
29/06/2017 16.75p 16.75p 16.75p 16.75p 0
28/06/2017 16.75p 16.75p 16.75p 16.75p 0
27/06/2017 16.75p 16.75p 16.75p 16.75p 25000
26/06/2017 16.75p 17.00p 16.75p 16.75p 65500
23/06/2017 17.00p 17.00p 17.00p 17.00p 0
22/06/2017 17.00p 17.00p 17.00p 17.00p 0
21/06/2017 17.25p 17.25p 17.00p 17.00p 0
20/06/2017 17.25p 17.25p 17.25p 17.25p 0
19/06/2017 17.25p 17.25p 17.25p 17.25p 0
16/06/2017 17.25p 17.25p 17.25p 17.25p 0
15/06/2017 17.50p 17.50p 17.25p 17.25p 0
14/06/2017 17.50p 17.50p 17.50p 17.50p 0
13/06/2017 17.50p 17.50p 17.25p 17.50p 0
12/06/2017 17.25p 17.25p 17.25p 17.25p 0
09/06/2017 17.25p 17.75p 17.25p 17.25p 27665
08/06/2017 17.25p 17.25p 17.25p 17.25p 0
07/06/2017 17.25p 17.25p 17.25p 17.25p 0
06/06/2017 17.25p 17.50p 17.25p 17.25p 0
05/06/2017 17.50p 17.50p 17.50p 17.50p 0
02/06/2017 17.50p 17.90p 17.50p 17.50p 1820
01/06/2017 17.50p 17.50p 17.50p 17.50p 0
31/05/2017 17.50p 17.50p 17.25p 17.50p 0
30/05/2017 17.25p 17.75p 17.05p 17.25p 28807
26/05/2017 17.25p 17.25p 17.25p 17.25p 0
25/05/2017 17.50p 17.50p 17.03p 17.25p 70000
24/05/2017 17.00p 17.00p 17.00p 17.00p 0
23/05/2017 17.00p 17.00p 17.00p 17.00p 0
22/05/2017 17.00p 17.74p 17.00p 17.00p 48946
19/05/2017 17.00p 17.00p 16.12p 17.00p 7006
18/05/2017 17.00p 17.00p 17.00p 17.00p 0
17/05/2017 17.00p 17.00p 16.12p 17.00p 25000
16/05/2017 17.00p 17.82p 17.00p 17.00p 3054
15/05/2017 17.00p 17.30p 17.00p 17.00p 17341
12/05/2017 17.00p 17.00p 17.00p 17.00p 0
11/05/2017 17.00p 17.69p 17.00p 17.00p 56010
10/05/2017 17.50p 18.20p 16.10p 17.00p 157667
09/05/2017 17.50p 17.50p 17.50p 17.50p 0
08/05/2017 18.25p 18.25p 17.10p 17.50p 234103
05/05/2017 18.50p 18.65p 18.50p 18.50p 35000
04/05/2017 18.50p 18.50p 18.50p 18.50p 0
03/05/2017 18.50p 18.50p 18.12p 18.50p 20000
02/05/2017 18.50p 18.50p 18.50p 18.50p 0
28/04/2017 18.50p 18.50p 18.50p 18.50p 0
27/04/2017 18.50p 18.50p 18.50p 18.50p 0
26/04/2017 20.00p 20.00p 18.00p 18.50p 250000
25/04/2017 20.75p 20.75p 20.50p 20.75p 2498
24/04/2017 20.75p 20.75p 20.20p 20.75p 155907
21/04/2017 20.75p 21.45p 20.50p 20.75p 49127
20/04/2017 20.25p 21.00p 20.25p 20.75p 119523
19/04/2017 20.25p 20.90p 20.25p 20.25p 15000

*Close Price adjusted for both dividends and splits