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
17/05/2022 17.25p 17.25p 17.10p 17.25p 26272
16/05/2022 17.25p 17.49p 17.20p 17.25p 10296
13/05/2022 17.25p 17.25p 17.20p 17.25p 17744
12/05/2022 17.25p 17.30p 17.25p 17.25p 6119
11/05/2022 17.50p 17.75p 17.21p 17.25p 77010
10/05/2022 17.75p 17.90p 17.75p 17.75p 12675
09/05/2022 18.25p 18.40p 17.60p 17.75p 170191
06/05/2022 18.25p 18.45p 18.15p 18.25p 121593
05/05/2022 18.25p 18.50p 18.25p 18.25p 24269
04/05/2022 18.00p 18.50p 18.00p 18.25p 87028
03/05/2022 17.75p 18.45p 17.75p 18.00p 82944
29/04/2022 17.50p 18.00p 17.50p 17.75p 22453
28/04/2022 17.50p 17.70p 17.50p 17.50p 16949
27/04/2022 18.00p 18.00p 17.70p 17.75p 57119
26/04/2022 17.75p 18.00p 17.51p 18.00p 124708
25/04/2022 18.00p 18.50p 17.50p 18.00p 176067
22/04/2022 18.50p 18.60p 17.25p 18.00p 171724
21/04/2022 18.75p 18.95p 18.00p 18.50p 100470
20/04/2022 19.00p 19.00p 18.50p 18.75p 74465
19/04/2022 19.00p 19.40p 19.00p 19.00p 175865
14/04/2022 19.00p 19.30p 19.00p 19.00p 112230
13/04/2022 19.00p 19.50p 19.00p 19.00p 173334
12/04/2022 18.50p 19.50p 18.23p 19.00p 283619
11/04/2022 18.50p 18.65p 18.21p 18.50p 159943
08/04/2022 18.50p 18.70p 18.50p 18.50p 13000
07/04/2022 18.50p 18.75p 18.25p 18.50p 66193
06/04/2022 18.75p 18.99p 18.40p 18.75p 156114
05/04/2022 18.75p 19.20p 18.35p 18.75p 73904
04/04/2022 18.75p 19.50p 18.30p 18.75p 216463
01/04/2022 18.50p 19.00p 18.15p 18.75p 109904
31/03/2022 18.50p 18.80p 18.13p 18.50p 16097
30/03/2022 18.50p 19.00p 18.00p 18.00p 119911
29/03/2022 17.75p 18.00p 17.20p 18.00p 66032
28/03/2022 17.50p 18.00p 17.25p 17.50p 98860
25/03/2022 17.50p 17.75p 17.11p 17.50p 41375
24/03/2022 16.65p 17.50p 16.65p 17.40p 178885
23/03/2022 16.40p 16.80p 16.40p 16.65p 23420
22/03/2022 16.40p 16.76p 16.40p 16.40p 25407
21/03/2022 16.40p 16.68p 16.18p 16.40p 29843
18/03/2022 16.40p 16.68p 16.10p 16.40p 11461
17/03/2022 16.40p 16.68p 16.10p 16.40p 9628
16/03/2022 16.40p 16.68p 16.10p 16.40p 40168
15/03/2022 16.40p 16.40p 16.25p 16.40p 850
14/03/2022 16.50p 16.95p 16.50p 16.75p 17589
11/03/2022 17.75p 17.75p 16.25p 16.75p 274066
10/03/2022 18.50p 18.60p 17.80p 18.00p 228809
09/03/2022 18.50p 19.00p 18.15p 18.50p 123020
08/03/2022 18.25p 18.90p 18.05p 18.50p 204628
07/03/2022 18.25p 19.00p 18.25p 18.25p 184748
04/03/2022 18.25p 19.00p 17.50p 18.25p 149013
03/03/2022 18.25p 19.00p 18.00p 18.25p 185043
02/03/2022 18.25p 18.85p 17.90p 18.25p 106604
01/03/2022 18.25p 18.65p 17.70p 18.25p 159394
28/02/2022 17.00p 18.85p 17.00p 18.25p 242089
25/02/2022 16.50p 17.00p 16.15p 16.75p 18053
24/02/2022 16.50p 16.70p 16.02p 16.50p 96384
23/02/2022 16.50p 17.00p 16.50p 16.75p 2000
22/02/2022 16.50p 17.00p 16.50p 16.50p 44454
21/02/2022 17.00p 17.23p 16.70p 16.75p 96498
18/02/2022 17.00p 17.30p 16.75p 17.00p 182127
17/02/2022 17.00p 17.30p 17.00p 17.00p 11079
16/02/2022 17.00p 17.00p 16.70p 17.00p 16707
15/02/2022 17.00p 17.00p 17.00p 17.00p 467
14/02/2022 17.00p 17.34p 16.63p 17.00p 91750
11/02/2022 17.00p 17.30p 16.63p 17.00p 105694
10/02/2022 17.00p 17.30p 16.60p 17.00p 50412
09/02/2022 16.75p 17.14p 16.63p 17.00p 156558
08/02/2022 16.75p 17.15p 16.75p 16.75p 3370
07/02/2022 16.75p 17.18p 16.75p 16.75p 78571
04/02/2022 16.75p 17.20p 16.75p 16.75p 19224
03/02/2022 16.75p 17.30p 16.75p 16.75p 32478
02/02/2022 16.75p 17.35p 16.67p 16.75p 2971
01/02/2022 16.75p 17.40p 16.65p 16.75p 63832
31/01/2022 16.75p 17.45p 16.62p 16.75p 235755
28/01/2022 16.50p 17.20p 16.40p 16.50p 42865
27/01/2022 16.50p 16.90p 16.38p 16.50p 17560
26/01/2022 16.50p 17.00p 16.50p 16.50p 2941
25/01/2022 16.50p 17.00p 16.28p 16.50p 82818
24/01/2022 16.50p 16.90p 16.00p 16.50p 151508
21/01/2022 16.50p 17.00p 16.22p 16.50p 138649
20/01/2022 16.50p 16.90p 16.50p 16.50p 1899
19/01/2022 16.50p 16.95p 16.22p 16.50p 98364
18/01/2022 16.50p 16.90p 16.18p 16.50p 155502
17/01/2022 16.50p 16.88p 16.15p 16.50p 22717
14/01/2022 16.00p 16.49p 15.85p 16.25p 170896
13/01/2022 16.00p 16.15p 15.79p 16.00p 103405
12/01/2022 16.00p 16.15p 15.75p 16.00p 38526
10/01/2022 16.00p 16.30p 15.50p 16.30p 53285
07/01/2022 16.00p 16.32p 15.60p 16.30p 178976
06/01/2022 16.00p 16.37p 15.85p 16.00p 145567
05/01/2022 16.00p 16.00p 15.95p 16.00p 34058
04/01/2022 16.00p 16.49p 15.50p 16.00p 159858
03/01/2022 16.00p 16.00p 16.00p 16.00p 0
31/12/2021 16.00p 16.00p 16.00p 16.00p 0
30/12/2021 16.00p 16.49p 16.00p 16.00p 587
29/12/2021 16.00p 16.38p 15.75p 16.00p 5500
28/12/2021 15.75p 16.50p 15.75p 16.00p 76996
27/12/2021 15.75p 16.50p 15.75p 16.00p 76996
24/12/2021 15.75p 16.50p 15.75p 16.00p 76996
23/12/2021 15.75p 15.75p 15.51p 15.75p 9545
22/12/2021 16.00p 16.00p 15.50p 15.75p 20600
21/12/2021 16.00p 16.00p 15.67p 16.00p 5991
20/12/2021 16.00p 16.00p 15.60p 16.00p 38494
17/12/2021 16.00p 16.00p 15.85p 16.00p 6605
16/12/2021 16.00p 16.00p 15.65p 16.00p 15260
15/12/2021 16.00p 16.00p 15.55p 16.00p 159911
14/12/2021 15.75p 16.25p 15.55p 16.00p 70512
13/12/2021 15.25p 15.90p 15.25p 15.75p 64876
10/12/2021 15.25p 15.45p 15.13p 15.25p 88500
09/12/2021 15.25p 15.50p 15.25p 15.25p 12700
08/12/2021 15.25p 15.32p 15.10p 15.25p 12944
07/12/2021 15.25p 15.25p 15.10p 15.25p 22809
06/12/2021 15.50p 16.00p 15.10p 15.25p 66327
03/12/2021 15.50p 15.68p 15.40p 15.50p 40903
02/12/2021 15.50p 15.68p 15.30p 15.50p 51393
01/12/2021 15.50p 15.50p 15.50p 15.50p 0
30/11/2021 15.50p 15.70p 15.50p 15.50p 10000
29/11/2021 15.50p 15.50p 15.25p 15.50p 61444
26/11/2021 15.75p 15.75p 15.50p 15.50p 13003
25/11/2021 16.00p 16.14p 15.75p 16.00p 31262
24/11/2021 16.00p 16.50p 15.73p 16.00p 56265
23/11/2021 16.00p 16.15p 15.71p 16.00p 38058
22/11/2021 16.00p 16.50p 15.50p 16.00p 26237
19/11/2021 16.25p 16.25p 15.60p 16.00p 54153
18/11/2021 16.25p 16.25p 16.00p 16.25p 92962
17/11/2021 16.25p 16.25p 16.03p 16.25p 15672
16/11/2021 16.25p 16.25p 16.20p 16.25p 228
15/11/2021 16.25p 16.25p 16.02p 16.25p 63092
12/11/2021 16.25p 16.25p 16.05p 16.25p 40040
11/11/2021 16.25p 16.30p 16.05p 16.25p 75509
10/11/2021 16.25p 16.38p 16.25p 16.25p 45093
09/11/2021 16.25p 16.40p 16.02p 16.25p 15973
08/11/2021 16.50p 16.99p 16.10p 16.50p 44480
05/11/2021 16.50p 16.57p 16.14p 16.50p 29651
04/11/2021 16.50p 16.68p 16.12p 16.50p 66036
03/11/2021 16.50p 16.75p 16.24p 16.50p 141127
02/11/2021 16.50p 16.80p 16.00p 16.50p 210245
01/11/2021 16.50p 16.80p 16.20p 16.50p 82946
29/10/2021 16.50p 16.50p 16.50p 16.50p 0
28/10/2021 16.50p 16.85p 16.15p 16.50p 34798
27/10/2021 16.50p 16.50p 16.00p 16.25p 125930
26/10/2021 16.50p 16.75p 16.00p 16.50p 118726
25/10/2021 15.75p 16.30p 15.75p 16.00p 19824
22/10/2021 15.75p 15.75p 15.75p 15.75p 0
21/10/2021 15.75p 15.99p 15.60p 15.75p 97041
20/10/2021 15.75p 15.95p 15.55p 15.75p 95758
19/10/2021 16.25p 16.25p 15.55p 15.75p 200059
18/10/2021 16.00p 16.20p 15.50p 16.00p 133360
15/10/2021 15.75p 16.00p 15.67p 16.00p 16554
14/10/2021 16.00p 16.30p 15.67p 16.30p 79684
13/10/2021 15.75p 16.40p 15.67p 16.00p 117891
12/10/2021 15.50p 16.00p 15.13p 15.75p 106625
11/10/2021 15.50p 15.95p 15.13p 15.50p 179856
08/10/2021 15.50p 15.85p 15.05p 15.50p 48789
07/10/2021 14.75p 15.50p 14.75p 15.25p 88023
06/10/2021 14.75p 15.20p 14.55p 14.75p 235723
05/10/2021 15.00p 15.25p 15.00p 15.00p 76520
04/10/2021 15.50p 15.50p 15.00p 15.25p 161663
01/10/2021 15.50p 15.75p 15.20p 15.50p 185098
30/09/2021 14.75p 15.90p 14.75p 15.50p 720773
29/09/2021 14.75p 15.00p 14.75p 14.75p 308039
28/09/2021 15.00p 15.50p 14.72p 15.00p 119448
27/09/2021 14.75p 14.90p 14.70p 14.75p 71218
24/09/2021 14.00p 14.40p 13.60p 14.00p 165926
23/09/2021 13.75p 13.90p 13.75p 13.75p 197217
22/09/2021 13.75p 13.90p 13.75p 13.75p 28240
21/09/2021 14.10p 14.10p 13.54p 13.75p 218428
20/09/2021 14.10p 14.20p 14.00p 14.10p 136639
17/09/2021 14.75p 15.00p 14.10p 14.35p 167424
16/09/2021 14.50p 14.78p 14.50p 14.75p 32500
15/09/2021 14.50p 14.50p 14.00p 14.25p 26675
14/09/2021 15.25p 15.25p 14.00p 14.50p 287872
13/09/2021 15.25p 15.25p 14.65p 15.25p 161697
10/09/2021 16.25p 16.32p 15.10p 15.25p 411046
09/09/2021 17.50p 17.99p 17.10p 17.75p 515459
08/09/2021 17.50p 17.80p 17.10p 17.50p 251254
07/09/2021 17.75p 18.00p 17.50p 18.00p 165223
06/09/2021 18.50p 18.80p 17.40p 17.75p 571221
03/09/2021 17.85p 18.75p 17.30p 18.50p 539416
02/09/2021 17.00p 17.47p 17.00p 17.35p 417406
01/09/2021 16.75p 18.40p 16.75p 17.00p 294387
31/08/2021 15.75p 17.50p 15.75p 16.75p 194077
30/08/2021 15.75p 15.90p 15.50p 15.50p 100892
27/08/2021 15.75p 15.90p 15.50p 15.50p 100892
26/08/2021 15.50p 15.68p 15.50p 15.50p 31824
25/08/2021 15.50p 15.75p 15.05p 15.50p 41319
24/08/2021 15.50p 15.75p 15.50p 15.50p 18567
23/08/2021 15.50p 15.75p 15.05p 15.50p 35844
20/08/2021 15.50p 16.00p 15.50p 15.50p 8709
19/08/2021 15.50p 15.50p 15.10p 15.50p 10000
18/08/2021 15.50p 15.90p 15.50p 15.50p 36020
17/08/2021 15.50p 15.90p 15.50p 15.50p 25107
16/08/2021 15.25p 15.90p 15.10p 15.50p 303525
13/08/2021 15.25p 15.49p 15.10p 15.25p 73917
12/08/2021 15.25p 15.43p 15.10p 15.25p 35009
11/08/2021 15.00p 15.43p 15.00p 15.25p 17810
10/08/2021 15.00p 15.20p 15.00p 15.00p 3600
09/08/2021 15.00p 15.20p 14.55p 15.00p 33711
06/08/2021 15.50p 15.77p 14.60p 15.00p 86936
05/08/2021 15.50p 15.77p 15.50p 15.50p 19020

*Close Price adjusted for both dividends and splits