Base Resources Limited (BSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:22PM BST. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 0.00 | 0.00 | 0.00 | 8.85 | 8.85 | 497,784 |
| 25 Sept 2023 | 8.80 | 9.00 | 8.92 | 8.85 | 8.85 | 44,282 |
| 22 Sept 2023 | 8.60 | 9.00 | 8.50 | 8.80 | 8.80 | 294,424 |
| 21 Sept 2023 | 8.90 | 8.99 | 8.60 | 8.60 | 8.60 | 348,619 |
| 20 Sept 2023 | 8.90 | 8.99 | 8.81 | 8.90 | 8.90 | 69,515 |
| 19 Sept 2023 | 8.90 | 9.00 | 8.81 | 8.90 | 8.90 | 39,455 |
| 18 Sept 2023 | 8.90 | 9.00 | 8.60 | 8.80 | 8.80 | 204,899 |
| 15 Sept 2023 | 8.90 | 8.99 | 8.80 | 8.90 | 8.90 | 330,752 |
| 14 Sept 2023 | 9.20 | 9.20 | 8.82 | 8.90 | 8.90 | 183,275 |
| 13 Sept 2023 | 9.55 | 9.50 | 9.10 | 9.20 | 9.20 | 236,700 |
| 12 Sept 2023 | 9.75 | 10.00 | 9.55 | 9.65 | 9.65 | 471,272 |
| 11 Sept 2023 | 10.00 | 10.30 | 9.71 | 9.90 | 9.90 | 145,383 |
| 08 Sept 2023 | 10.40 | 10.30 | 9.50 | 10.00 | 10.00 | 959,760 |
| 08 Sept 2023 | 2.0504 Dividend | |||||
| 07 Sept 2023 | 11.70 | 11.80 | 10.80 | 11.70 | 9.65 | 825,730 |
| 06 Sept 2023 | 11.80 | 11.95 | 11.60 | 11.80 | 9.73 | 213,107 |
| 05 Sept 2023 | 11.80 | 11.95 | 11.62 | 11.80 | 9.73 | 442,706 |
| 04 Sept 2023 | 11.40 | 12.15 | 11.30 | 11.80 | 9.73 | 1,335,481 |
| 01 Sept 2023 | 11.30 | 11.50 | 11.35 | 11.40 | 9.40 | 308,966 |
| 31 Aug 2023 | 11.15 | 11.40 | 11.10 | 11.30 | 9.32 | 459,846 |
| 30 Aug 2023 | 11.50 | 12.00 | 10.85 | 11.15 | 9.20 | 578,696 |
| 29 Aug 2023 | 10.50 | 11.43 | 10.05 | 11.40 | 9.40 | 1,530,887 |
| 25 Aug 2023 | 9.90 | 10.00 | 9.55 | 9.85 | 8.12 | 433,339 |
| 24 Aug 2023 | 9.90 | 10.00 | 9.80 | 9.90 | 8.17 | 101,566 |
| 23 Aug 2023 | 9.90 | 9.99 | 9.91 | 9.90 | 8.17 | 66,449 |
| 22 Aug 2023 | 9.70 | 10.00 | 9.72 | 9.90 | 8.17 | 138,706 |
| 21 Aug 2023 | 10.50 | 10.76 | 9.70 | 9.70 | 8.00 | 772,366 |
| 18 Aug 2023 | 10.15 | 10.76 | 10.26 | 10.50 | 8.66 | 65,447 |
| 17 Aug 2023 | 10.25 | 10.50 | 10.00 | 10.15 | 8.37 | 135,848 |
| 16 Aug 2023 | 10.75 | 11.00 | 10.00 | 10.40 | 8.58 | 190,455 |
| 15 Aug 2023 | 10.20 | 10.88 | 10.01 | 10.50 | 8.66 | 107,105 |
| 14 Aug 2023 | 10.40 | 10.50 | 10.20 | 10.20 | 8.41 | 195,278 |
| 11 Aug 2023 | 10.25 | 10.50 | 10.20 | 10.50 | 8.66 | 229,953 |
| 10 Aug 2023 | 10.25 | 10.70 | 9.95 | 10.20 | 8.41 | 99,578 |
| 09 Aug 2023 | 10.20 | 10.40 | 9.63 | 9.75 | 8.04 | 213,381 |
| 08 Aug 2023 | 10.25 | 11.00 | 10.00 | 10.00 | 8.25 | 331,987 |
| 07 Aug 2023 | 9.98 | 10.80 | 10.00 | 10.25 | 8.45 | 278,120 |
| 04 Aug 2023 | 9.75 | 10.20 | 9.75 | 9.98 | 8.23 | 245,416 |
| 03 Aug 2023 | 9.35 | 10.00 | 9.38 | 9.75 | 8.04 | 378,580 |
| 02 Aug 2023 | 9.35 | 9.50 | 9.20 | 9.35 | 7.71 | 160,161 |
| 01 Aug 2023 | 9.35 | 9.58 | 9.36 | 9.35 | 7.71 | 194,996 |
| 31 Jul 2023 | 9.35 | 9.50 | 9.20 | 9.35 | 7.71 | 246,591 |
| 28 Jul 2023 | 9.25 | 9.50 | 9.20 | 9.35 | 7.71 | 164,427 |
| 27 Jul 2023 | 9.25 | 9.50 | 9.00 | 9.25 | 7.63 | 99,656 |
| 26 Jul 2023 | 8.75 | 9.50 | 8.88 | 9.25 | 7.63 | 251,228 |
| 25 Jul 2023 | 8.88 | 9.00 | 8.56 | 8.63 | 7.11 | 451,888 |
| 24 Jul 2023 | 8.88 | 9.00 | 8.85 | 8.88 | 7.32 | 30,935 |
| 21 Jul 2023 | 8.88 | 8.95 | 8.80 | 8.88 | 7.32 | 222,952 |
| 20 Jul 2023 | 8.88 | 8.95 | 8.75 | 8.88 | 7.32 | 91,309 |
| 19 Jul 2023 | 8.88 | 8.95 | 8.85 | 8.88 | 7.32 | 28,344 |
| 18 Jul 2023 | 8.75 | 8.95 | 8.50 | 8.75 | 7.22 | 31,176 |
| 17 Jul 2023 | 8.75 | 8.95 | 8.50 | 8.75 | 7.22 | 140,740 |
| 14 Jul 2023 | 8.38 | 8.80 | 8.36 | 8.75 | 7.22 | 400,540 |
| 13 Jul 2023 | 8.38 | 8.50 | 8.08 | 8.25 | 6.80 | 46,017 |
| 12 Jul 2023 | 7.88 | 8.25 | 7.72 | 8.13 | 6.70 | 210,274 |
| 11 Jul 2023 | 8.38 | 8.50 | 8.00 | 8.13 | 6.70 | 408,039 |
| 10 Jul 2023 | 8.38 | 8.40 | 8.36 | 8.38 | 6.91 | 50,947 |
| 07 Jul 2023 | 8.38 | 8.38 | 8.37 | 8.38 | 6.91 | 30,731 |
| 06 Jul 2023 | 8.38 | 8.50 | 8.25 | 8.38 | 6.91 | 389,786 |
| 05 Jul 2023 | 8.25 | 8.25 | 8.00 | 8.13 | 6.70 | 207,769 |
| 04 Jul 2023 | 8.85 | 9.00 | 7.86 | 8.25 | 6.80 | 918,688 |
| 03 Jul 2023 | 8.85 | 9.00 | 8.70 | 8.85 | 7.30 | 168,927 |
| 30 Jun 2023 | 8.85 | 9.20 | 8.70 | 9.20 | 7.59 | 83,731 |
| 29 Jun 2023 | 8.85 | 8.89 | 8.70 | 8.85 | 7.30 | 70,587 |
| 28 Jun 2023 | 8.90 | 9.00 | 8.70 | 8.80 | 7.26 | 128,589 |
| 27 Jun 2023 | 9.30 | 9.40 | 8.80 | 8.90 | 7.34 | 182,912 |
| 26 Jun 2023 | 9.55 | 9.60 | 8.75 | 9.30 | 7.67 | 417,575 |
| 23 Jun 2023 | 9.85 | 9.99 | 9.70 | 9.85 | 8.12 | 53,603 |
| 22 Jun 2023 | 9.85 | 10.00 | 9.70 | 9.70 | 8.00 | 9,231 |
| 21 Jun 2023 | 9.85 | 10.00 | 9.70 | 9.85 | 8.12 | 5,670 |
| 20 Jun 2023 | 9.85 | 9.99 | 9.50 | 9.85 | 8.12 | 104,373 |
| 19 Jun 2023 | 9.85 | 9.99 | 9.80 | 9.85 | 8.12 | 22,382 |
| 16 Jun 2023 | 9.85 | 10.00 | 9.70 | 9.85 | 8.12 | 10,784 |
| 15 Jun 2023 | 9.85 | 10.00 | 9.80 | 9.85 | 8.12 | 50,406 |
| 14 Jun 2023 | 10.05 | 10.00 | 9.70 | 10.05 | 8.29 | 210,843 |
| 13 Jun 2023 | 10.05 | 10.19 | 9.90 | 10.05 | 8.29 | 51,573 |
| 12 Jun 2023 | 10.05 | 10.20 | 9.90 | 10.05 | 8.29 | 92,184 |
| 09 Jun 2023 | 9.95 | 10.20 | 9.90 | 10.05 | 8.29 | 4,337 |
| 08 Jun 2023 | 9.95 | 10.00 | 9.90 | 9.95 | 8.21 | 56,834 |
| 07 Jun 2023 | 9.90 | 10.00 | 9.81 | 9.90 | 8.17 | 143,660 |
| 06 Jun 2023 | 9.90 | 10.00 | 9.80 | 9.90 | 8.17 | 98,563 |
| 05 Jun 2023 | 9.45 | 10.00 | 9.50 | 9.90 | 8.17 | 156,762 |
| 02 Jun 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 7.79 | 13,152 |
| 01 Jun 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 7.79 | 34,222 |
| 31 May 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 7.79 | 60,901 |
| 30 May 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 7.79 | 14,343 |
| 26 May 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 7.79 | 59,125 |
| 25 May 2023 | 9.45 | 10.30 | 9.40 | 9.45 | 7.79 | 36,588 |
| 24 May 2023 | 9.50 | 9.55 | 9.40 | 9.45 | 7.79 | 77,323 |
| 23 May 2023 | 9.55 | 10.00 | 9.40 | 9.55 | 7.88 | 135,609 |
| 22 May 2023 | 9.40 | 9.70 | 9.30 | 9.55 | 7.88 | 213,832 |
| 19 May 2023 | 9.35 | 9.50 | 9.29 | 9.40 | 7.75 | 49,588 |
| 18 May 2023 | 9.30 | 9.40 | 9.00 | 9.30 | 7.67 | 95,884 |
| 17 May 2023 | 9.35 | 9.40 | 9.20 | 9.30 | 7.67 | 58,432 |
| 16 May 2023 | 9.45 | 9.50 | 9.25 | 9.35 | 7.71 | 133,089 |
| 15 May 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 7.79 | 134,223 |
| 12 May 2023 | 9.70 | 9.80 | 8.75 | 9.45 | 7.79 | 418,248 |
| 11 May 2023 | 9.70 | 10.00 | 9.60 | 10.00 | 8.25 | 34,518 |
| 10 May 2023 | 9.90 | 10.00 | 9.60 | 9.70 | 8.00 | 157,829 |
| 09 May 2023 | 10.10 | 10.20 | 9.68 | 10.00 | 8.25 | 395,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
