UK markets closed

Base Resources Limited (BSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
17.75-0.40 (-2.20%)
At close: 03:47PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202218.0018.4917.3817.7517.7590,438
11 Aug 202218.1518.3617.8518.1518.1562,486
10 Aug 202217.5018.0017.9517.9017.90192,996
09 Aug 202217.5017.7917.6417.4017.4047,587
08 Aug 202217.2517.9917.3317.5017.50103,136
05 Aug 202217.2517.4017.1717.2517.2592,748
04 Aug 202217.2517.4017.0017.2517.2550,859
03 Aug 202217.2517.4217.0817.2517.2588,371
02 Aug 202217.0017.5017.0517.2517.2556,863
01 Aug 202216.7517.4917.3017.2517.2556,802
29 Jul 202217.0017.4916.6017.0017.0064,809
28 Jul 202216.2517.4516.9917.0017.0024,577
27 Jul 202216.7516.9915.8816.2516.256,285
26 Jul 202216.2517.4916.5516.7516.75133,899
25 Jul 202216.0016.9016.3016.0016.0029,133
22 Jul 202216.0016.7715.6016.0016.0060,115
21 Jul 202216.0016.9016.9016.0016.008,284
20 Jul 202215.5015.9015.4015.5015.5053,237
19 Jul 202215.5015.9915.9915.5015.506,250
18 Jul 202215.5015.9515.9015.5015.5012,214
15 Jul 202215.5015.9515.3315.5015.5039,792
14 Jul 202215.7516.3615.9515.5015.5011,222
13 Jul 202215.7516.2515.3015.7515.7557,000
12 Jul 202215.5016.0015.6015.7515.7579,612
11 Jul 202215.5015.9915.5015.5015.5042,766
08 Jul 202215.5015.9915.9915.5015.5016,534
07 Jul 202215.5015.9815.4015.5015.5038,035
06 Jul 202215.5016.5015.3515.7515.7590,105
05 Jul 202215.5015.9915.3515.5015.505,424
04 Jul 202215.5015.9915.7015.7015.7011,682
01 Jul 202215.5016.0015.3015.5015.5059,219
30 Jun 202215.7515.9915.8515.5015.5098,512
29 Jun 202215.7515.9015.5515.7515.75135,869
28 Jun 202215.5015.9515.8515.7515.758,506
27 Jun 202215.0015.5015.0015.5015.5090,546
24 Jun 202215.0015.2414.5215.0015.0047,075
23 Jun 202215.0015.0014.5515.0015.0017,048
22 Jun 202215.0015.2414.6015.0015.0067,150
21 Jun 202215.2515.3015.0015.0015.0080,085
20 Jun 202215.2515.3415.0015.2515.25104,697
17 Jun 202216.0015.8215.3415.2515.2579,649
16 Jun 202216.0016.2016.2016.0016.0043,459
15 Jun 202215.5016.4015.9016.0016.00119,966
14 Jun 202215.7515.9915.1615.5015.5066,588
13 Jun 202215.7516.4915.0016.0016.0085,584
10 Jun 202215.7516.4015.6616.0016.00130,200
09 Jun 202216.5016.5015.7516.0016.00136,689
08 Jun 202216.7516.9916.7316.7516.7521,380
07 Jun 202217.0017.3416.7517.0017.0016,247
06 Jun 202217.0017.2516.5017.0017.0065,847
01 Jun 202217.5017.5017.4917.5017.5015,524
31 May 202217.5017.7017.3017.5017.5043,153
30 May 202217.2517.7517.4017.5017.5070,792
27 May 202217.2517.4017.2517.2517.2580,000
26 May 202217.2517.2517.2517.2517.2530,201
25 May 202217.2517.3017.3017.2517.251,208
24 May 202217.2517.3517.3017.2517.253,400
23 May 202217.2517.3817.0017.2517.2589,448
20 May 202217.2517.4017.2017.2517.255,899
19 May 202217.2517.4017.0017.2517.25117,048
18 May 202217.2517.5017.1017.2517.2526,735
17 May 202217.2517.2517.1017.2517.2526,272
16 May 202217.2517.4917.2017.2517.2510,296
13 May 202217.2517.2017.2017.2517.2517,744
12 May 202217.2517.3017.3017.2517.256,119
11 May 202217.5017.7517.2117.2517.2577,010
10 May 202217.7517.9017.9017.7517.7512,675
09 May 202218.2518.4017.6017.7517.75170,191
06 May 202218.2518.4518.1518.2518.25121,593
05 May 202218.2518.5018.4818.2518.2524,269
04 May 202218.0018.5018.3518.2518.2587,028
03 May 202217.7518.4517.9918.0018.0082,944
29 Apr 202217.5018.0017.9917.7517.7522,453
28 Apr 202217.5017.7017.7017.5017.5016,949
27 Apr 202218.0017.8817.7017.7517.7557,119
26 Apr 202217.7517.9017.5118.0018.00124,708
25 Apr 202218.0018.5017.5018.0018.00176,067
22 Apr 202218.5018.6017.2518.0018.00171,724
21 Apr 202218.7518.9518.0018.5018.50100,470
20 Apr 202219.0018.7518.5018.7518.7574,465
19 Apr 202219.0019.4019.1519.0019.00175,865
14 Apr 202219.0019.3019.1519.0019.00112,230
13 Apr 202219.0019.5019.1019.0019.00173,334
12 Apr 202218.5019.5018.2319.0019.00283,619
11 Apr 202218.5018.6518.2118.5018.50159,943
08 Apr 202218.5018.7018.6518.5018.5013,000
07 Apr 202218.5018.7518.2518.5018.5066,193
06 Apr 202218.7518.9918.4018.7518.75156,114
05 Apr 202218.7519.2018.3518.7518.7573,904
04 Apr 202218.7519.5018.3018.7518.75216,463
01 Apr 202218.5019.0018.1518.7518.75109,904
31 Mar 202218.5018.8018.1318.5018.5016,097
30 Mar 202218.5019.0018.0018.0018.00119,911
29 Mar 202217.7518.0017.2018.0018.0066,032
28 Mar 202217.5018.0017.2517.5017.5098,860
25 Mar 202217.5017.7517.1117.5017.5041,375
24 Mar 202216.6517.5016.8017.4017.40178,885
23 Mar 202216.4016.8016.6016.6516.6523,420
22 Mar 202216.4016.7616.4016.4016.4025,407
21 Mar 202216.4016.6816.1816.4016.4029,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...