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
04/08/2021 15.50p 15.77p 15.50p 15.50p 2219
03/08/2021 15.50p 15.85p 15.50p 15.50p 9463
02/08/2021 15.50p 15.79p 15.50p 15.50p 39068
30/07/2021 15.50p 15.80p 15.50p 15.50p 18956
29/07/2021 15.50p 15.80p 15.00p 15.00p 18852
28/07/2021 15.25p 15.45p 15.25p 15.25p 100000
27/07/2021 15.25p 15.38p 15.08p 15.25p 39121
26/07/2021 15.25p 15.25p 15.03p 15.25p 18474
23/07/2021 15.25p 15.25p 15.25p 15.25p 0
22/07/2021 15.25p 15.25p 15.25p 15.25p 0
21/07/2021 15.50p 15.50p 14.75p 15.25p 75000
20/07/2021 15.50p 16.00p 15.50p 15.50p 12903
19/07/2021 15.50p 15.50p 15.15p 15.50p 8124
16/07/2021 15.50p 15.50p 15.36p 15.50p 14745
15/07/2021 15.50p 15.50p 15.36p 15.50p 29957
14/07/2021 15.50p 16.00p 15.50p 15.50p 31177
13/07/2021 15.50p 15.87p 15.50p 15.50p 37943
12/07/2021 15.50p 15.89p 15.20p 15.50p 69075
09/07/2021 15.50p 16.00p 15.50p 15.50p 10451
08/07/2021 15.50p 15.50p 15.50p 15.50p 42051
07/07/2021 15.75p 15.97p 15.50p 15.50p 87817
06/07/2021 15.75p 16.10p 15.75p 15.75p 571
05/07/2021 15.75p 16.10p 15.45p 15.75p 71143
02/07/2021 15.75p 15.75p 15.45p 15.75p 2500
01/07/2021 15.75p 16.40p 15.45p 15.75p 13250
30/06/2021 15.75p 15.75p 15.45p 15.75p 20100
29/06/2021 16.25p 16.25p 16.02p 16.25p 67653
28/06/2021 16.50p 16.50p 16.10p 16.50p 42653
25/06/2021 16.50p 16.50p 16.11p 16.50p 17445
24/06/2021 16.50p 16.50p 16.11p 16.50p 3201
23/06/2021 16.50p 16.50p 16.11p 16.50p 55649
22/06/2021 16.50p 16.50p 16.50p 16.50p 1515
21/06/2021 16.50p 16.62p 16.50p 16.50p 5000
18/06/2021 16.50p 16.62p 16.50p 16.50p 10000
17/06/2021 16.50p 16.50p 16.26p 16.50p 12500
16/06/2021 16.50p 16.62p 16.50p 16.50p 13708
15/06/2021 16.50p 16.62p 16.26p 16.50p 12440
14/06/2021 16.50p 16.62p 16.37p 16.50p 9231
11/06/2021 16.50p 16.62p 16.37p 16.50p 5545
10/06/2021 16.50p 16.62p 16.37p 16.50p 52785
09/06/2021 16.50p 16.75p 16.36p 16.50p 8032
08/06/2021 16.50p 16.75p 16.36p 16.50p 45968
07/06/2021 16.50p 16.90p 16.01p 16.50p 180355
04/06/2021 16.50p 16.70p 16.25p 16.50p 28147
03/06/2021 15.50p 16.80p 15.50p 16.50p 239902
02/06/2021 15.50p 16.50p 15.35p 15.50p 88190
01/06/2021 15.50p 15.90p 15.30p 15.50p 120335
31/05/2021 15.50p 15.99p 15.25p 15.50p 139039
28/05/2021 15.50p 15.99p 15.25p 15.50p 139039
27/05/2021 15.00p 15.90p 15.00p 15.50p 57644
26/05/2021 14.50p 15.40p 14.25p 15.00p 184586
25/05/2021 14.50p 14.90p 14.13p 14.50p 138560
24/05/2021 14.50p 14.65p 14.13p 14.50p 7044
21/05/2021 14.50p 14.65p 14.13p 14.50p 228691
20/05/2021 14.50p 14.65p 14.50p 14.50p 2555
19/05/2021 14.50p 14.69p 14.00p 14.50p 154439
18/05/2021 14.50p 14.50p 14.11p 14.50p 83000
17/05/2021 14.50p 14.75p 14.01p 14.50p 66804
14/05/2021 14.50p 14.50p 14.00p 14.50p 177780
13/05/2021 14.50p 14.50p 14.00p 13.00p 115490
12/05/2021 14.75p 14.75p 14.25p 14.50p 37300
11/05/2021 14.75p 14.75p 14.50p 14.75p 10687
10/05/2021 14.75p 14.75p 14.55p 14.75p 34440
07/05/2021 15.00p 15.00p 14.50p 14.75p 163601
06/05/2021 15.00p 15.00p 14.75p 15.00p 140783
05/05/2021 15.00p 15.00p 14.60p 15.00p 38120
04/05/2021 15.00p 15.15p 14.66p 15.00p 91219
03/05/2021 15.00p 15.25p 14.66p 15.00p 87452
30/04/2021 15.00p 15.25p 14.66p 15.00p 87452
29/04/2021 15.00p 15.20p 15.00p 15.00p 96875
28/04/2021 15.00p 15.00p 14.82p 15.00p 6073
27/04/2021 15.00p 15.25p 15.00p 15.00p 33786
26/04/2021 15.25p 15.38p 14.75p 15.00p 91030
23/04/2021 15.25p 15.32p 15.25p 15.25p 6167
22/04/2021 15.25p 15.43p 15.25p 15.25p 40000
21/04/2021 15.25p 15.48p 15.25p 15.25p 54750
20/04/2021 15.25p 15.48p 15.25p 15.25p 60576
19/04/2021 15.25p 15.48p 15.25p 15.25p 150429
16/04/2021 15.25p 15.40p 15.25p 15.25p 63196
15/04/2021 15.00p 15.50p 14.80p 15.00p 73249
14/04/2021 15.25p 15.50p 14.75p 15.00p 104885
13/04/2021 15.50p 15.90p 15.30p 15.90p 135285
12/04/2021 15.50p 16.00p 15.10p 15.50p 113982
09/04/2021 15.50p 16.00p 15.16p 15.50p 131982
08/04/2021 16.00p 16.37p 15.60p 16.00p 246236
07/04/2021 15.50p 16.40p 15.50p 16.00p 132915
06/04/2021 14.75p 15.88p 14.50p 15.50p 266729
05/04/2021 15.25p 15.30p 13.65p 14.25p 235323
02/04/2021 15.25p 15.30p 13.65p 14.25p 235323
01/04/2021 15.25p 15.30p 13.65p 14.25p 235323
31/03/2021 16.25p 16.25p 16.25p 16.25p 0
30/03/2021 16.25p 16.39p 16.25p 16.25p 1616
29/03/2021 16.25p 16.40p 16.00p 16.25p 20634
26/03/2021 16.25p 16.40p 16.00p 16.25p 26916
25/03/2021 16.25p 16.50p 16.25p 16.25p 72268
24/03/2021 16.25p 16.40p 16.23p 16.25p 29937
23/03/2021 16.25p 16.50p 16.04p 16.25p 35072
22/03/2021 16.25p 16.27p 16.25p 16.25p 24827
19/03/2021 16.25p 16.27p 16.25p 16.25p 42535
18/03/2021 16.25p 16.25p 16.25p 16.25p 32257
17/03/2021 16.50p 16.50p 16.06p 16.25p 25694
16/03/2021 17.25p 17.25p 16.30p 16.50p 87551
15/03/2021 17.25p 17.50p 16.50p 17.25p 108267
12/03/2021 17.75p 18.00p 17.00p 17.25p 76644
11/03/2021 18.00p 18.90p 17.70p 18.25p 136814
10/03/2021 18.00p 18.45p 17.50p 18.00p 181063
09/03/2021 18.00p 18.45p 18.00p 18.00p 169464
08/03/2021 17.75p 18.00p 17.75p 17.75p 112121
05/03/2021 17.75p 18.00p 17.75p 17.75p 24987
04/03/2021 18.00p 18.35p 17.62p 17.75p 17411
03/03/2021 18.25p 18.25p 18.00p 18.00p 15789
02/03/2021 18.25p 18.88p 18.14p 18.25p 88575
01/03/2021 18.25p 19.00p 18.25p 18.25p 14782
26/02/2021 18.00p 18.00p 17.75p 18.00p 40646
25/02/2021 18.25p 19.00p 18.00p 18.00p 23500
24/02/2021 17.50p 19.00p 17.50p 18.25p 32514
23/02/2021 17.50p 18.00p 17.50p 17.50p 69344
22/02/2021 16.75p 17.90p 16.75p 17.50p 133695
19/02/2021 16.50p 17.00p 16.50p 16.75p 94391
18/02/2021 16.50p 16.90p 16.45p 16.50p 129182
17/02/2021 16.25p 16.44p 16.05p 16.25p 70098
16/02/2021 16.50p 16.80p 16.50p 16.50p 11119
15/02/2021 15.75p 16.80p 15.68p 16.50p 117207
12/02/2021 15.50p 16.00p 15.36p 15.50p 25267
11/02/2021 15.50p 15.50p 15.50p 15.50p 0
10/02/2021 15.50p 15.50p 15.20p 15.50p 364
09/02/2021 15.50p 16.00p 15.20p 15.50p 13598
08/02/2021 15.50p 15.50p 15.06p 15.50p 2370
05/02/2021 15.50p 15.80p 15.10p 15.50p 98363
04/02/2021 15.50p 15.80p 15.10p 15.50p 38958
03/02/2021 15.25p 15.88p 15.10p 15.50p 55159
02/02/2021 15.75p 15.88p 15.05p 15.25p 61005
01/02/2021 15.75p 16.00p 15.50p 15.75p 49646
29/01/2021 15.75p 16.30p 15.75p 15.75p 28809
28/01/2021 16.25p 16.50p 15.55p 16.00p 110553
27/01/2021 16.25p 16.50p 16.25p 16.25p 12490
26/01/2021 16.25p 16.50p 16.25p 16.25p 15906
25/01/2021 16.25p 16.50p 16.25p 16.25p 14025
22/01/2021 16.25p 16.45p 16.25p 16.25p 43974
21/01/2021 16.25p 16.95p 16.10p 16.50p 85887
20/01/2021 16.50p 16.89p 16.05p 16.25p 67125
19/01/2021 16.25p 16.75p 16.15p 16.50p 57780
18/01/2021 16.25p 16.50p 16.08p 16.25p 84509
15/01/2021 16.25p 16.40p 16.06p 16.25p 46569
14/01/2021 17.25p 17.25p 16.05p 16.25p 266474
13/01/2021 17.25p 17.25p 16.58p 17.25p 110001
12/01/2021 17.50p 17.80p 17.25p 17.25p 31871
11/01/2021 17.50p 18.00p 17.16p 17.50p 189363
08/01/2021 17.50p 18.00p 17.05p 17.50p 236282
07/01/2021 16.25p 18.50p 16.22p 17.50p 136640
06/01/2021 16.25p 17.50p 15.77p 16.25p 92115
05/01/2021 16.25p 17.00p 16.25p 16.25p 43994
04/01/2021 15.25p 17.40p 14.65p 16.50p 358484
31/12/2020 15.50p 15.50p 14.60p 15.25p 25838
30/12/2020 15.50p 15.50p 15.50p 15.50p 245
29/12/2020 15.75p 15.75p 15.06p 15.20p 16895
24/12/2020 15.75p 15.75p 15.75p 15.75p 0
23/12/2020 16.00p 16.00p 15.00p 15.75p 24552
22/12/2020 16.00p 16.05p 15.00p 15.75p 90321
21/12/2020 16.00p 16.00p 15.00p 16.00p 7500
18/12/2020 16.00p 16.13p 16.00p 16.00p 3053
17/12/2020 16.00p 16.15p 16.00p 16.00p 4000
16/12/2020 16.00p 16.00p 15.00p 16.00p 16062
15/12/2020 16.00p 16.18p 16.00p 16.00p 12311
14/12/2020 16.00p 16.20p 16.00p 16.00p 7204
11/12/2020 16.00p 16.00p 15.33p 16.00p 3262
10/12/2020 16.00p 16.00p 16.00p 16.00p 0
09/12/2020 16.00p 16.00p 16.00p 16.00p 44073
08/12/2020 16.00p 16.00p 15.33p 16.00p 22159
07/12/2020 16.00p 16.00p 15.00p 16.00p 36195
04/12/2020 16.00p 16.18p 16.00p 16.00p 470
03/12/2020 16.00p 16.00p 16.00p 16.00p 42506
02/12/2020 16.00p 16.64p 15.00p 16.00p 73814
01/12/2020 16.00p 16.70p 15.01p 16.00p 61549
30/11/2020 15.75p 16.90p 15.10p 16.00p 14617
27/11/2020 15.75p 16.40p 15.10p 15.75p 36671
26/11/2020 15.50p 16.00p 15.50p 15.75p 2731
25/11/2020 15.50p 16.00p 15.25p 15.50p 29853
24/11/2020 14.75p 15.50p 14.75p 15.25p 48104
23/11/2020 14.75p 15.50p 14.75p 14.75p 18142
20/11/2020 14.00p 14.90p 13.75p 14.50p 45018
19/11/2020 13.75p 14.40p 13.75p 14.00p 21074
18/11/2020 13.50p 14.00p 13.50p 13.50p 11733
17/11/2020 13.50p 14.00p 13.50p 13.50p 11315
16/11/2020 13.25p 14.00p 13.25p 13.50p 43129
13/11/2020 13.25p 13.50p 13.00p 13.00p 66128
12/11/2020 13.25p 13.50p 13.25p 13.50p 29047
10/11/2020 13.25p 13.50p 13.25p 13.25p 5370
09/11/2020 13.25p 13.25p 12.50p 13.25p 6000
06/11/2020 13.25p 13.50p 13.25p 13.25p 13000
05/11/2020 13.25p 13.25p 13.25p 13.25p 0
04/11/2020 13.50p 13.85p 13.25p 13.25p 47678
03/11/2020 13.25p 13.25p 13.25p 13.25p 5207
02/11/2020 13.25p 13.25p 13.25p 13.25p 0
30/10/2020 13.25p 13.25p 13.00p 13.25p 12343
29/10/2020 13.25p 13.25p 13.25p 13.25p 364
28/10/2020 13.75p 13.75p 12.12p 13.25p 118007
27/10/2020 13.75p 13.75p 13.10p 13.75p 35735
26/10/2020 13.75p 14.05p 13.15p 13.75p 86975
23/10/2020 14.00p 14.05p 14.00p 14.00p 15000

*Close Price adjusted for both dividends and splits