UK markets closed

Base Resources Limited (BSE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
16.500.00 (0.00%)
At close: 03:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202216.1716.9016.1716.5016.50155,502
17 Jan 202216.5016.8816.1516.5016.5022,717
14 Jan 202216.0016.4915.8516.2516.25170,896
13 Jan 202216.0016.1515.7916.0016.00103,405
12 Jan 202216.0016.1515.7516.0016.0038,526
11 Jan 202216.0016.1515.7216.0016.0030,306
10 Jan 202216.0016.3015.5016.3016.3053,285
07 Jan 202216.0016.3215.6016.3016.30178,976
06 Jan 202216.0016.3715.8516.0016.00145,567
05 Jan 202216.0015.9515.9516.0016.0034,058
04 Jan 202216.0016.4915.5016.0016.00159,858
31 Dec 202116.0016.0016.0016.0016.00-
30 Dec 202116.0016.4916.4916.0016.00587
29 Dec 202116.0016.3815.7516.0016.005,500
24 Dec 202115.7516.5015.7516.0016.0076,996
23 Dec 202115.7515.7515.5115.7515.759,545
22 Dec 202116.0015.6515.5015.7515.7520,600
21 Dec 202116.0015.6815.6816.0016.005,991
20 Dec 202116.0015.6815.6016.0016.0038,494
17 Dec 202116.0015.8515.8516.0016.006,605
16 Dec 202116.0015.8515.6516.0016.0015,260
15 Dec 202116.0016.0015.5516.0016.00159,911
14 Dec 202115.7516.2515.5516.0016.0070,512
13 Dec 202115.2515.9015.4515.7515.7564,876
10 Dec 202115.2515.4515.1315.2515.2588,500
09 Dec 202115.2515.5015.3215.2515.2512,700
08 Dec 202115.2515.3215.1015.2515.2512,944
07 Dec 202115.2515.1315.1015.2515.2522,809
06 Dec 202115.5016.0015.1015.2515.2566,327
03 Dec 202115.5015.6815.4015.5015.5040,903
02 Dec 202115.5015.6815.3015.5015.5051,393
01 Dec 202115.5015.5015.5015.5015.50-
30 Nov 202115.5015.7015.7015.5015.5010,000
29 Nov 202115.5015.3015.2515.5015.5061,444
26 Nov 202115.7515.6315.6315.5015.5013,003
25 Nov 202116.0016.1415.7516.0016.0031,262
24 Nov 202116.0016.5015.7316.0016.0056,265
23 Nov 202116.0016.1515.7116.0016.0038,058
22 Nov 202116.0016.5015.5016.0016.0026,237
19 Nov 202116.2516.1915.6016.0016.0054,153
18 Nov 202116.2516.2016.0016.2516.2592,962
17 Nov 202116.2516.2016.0316.2516.2515,672
16 Nov 202116.2516.2016.2016.2516.25228
15 Nov 202116.2516.2316.0216.2516.2563,092
12 Nov 202116.2516.2516.0516.2516.2540,040
11 Nov 202116.2516.3016.0516.2516.2575,509
10 Nov 202116.2516.3816.3416.2516.2545,093
09 Nov 202116.2516.4016.0216.2516.2515,973
08 Nov 202116.5016.9916.1016.5016.5044,480
05 Nov 202116.5016.5716.1416.5016.5029,651
04 Nov 202116.5016.6716.1216.5016.5066,036
03 Nov 202116.5016.7516.2416.5016.50141,127
02 Nov 202116.5016.8016.0016.5016.50210,245
01 Nov 202116.5016.8016.2016.5016.5082,946
29 Oct 202116.5016.5016.5016.5016.50-
28 Oct 202116.5016.8516.1516.5016.5034,798
27 Oct 202116.5016.3816.0016.2516.25125,930
26 Oct 202116.5016.7516.0016.5016.50118,726
25 Oct 202115.7516.3016.0016.0016.0019,824
22 Oct 202115.7515.7515.7515.7515.75-
21 Oct 202115.7515.9915.6015.7515.7597,041
20 Oct 202115.7515.9515.5515.7515.7595,758
19 Oct 202116.2516.0015.5515.7515.75200,059
18 Oct 202116.0016.1915.5016.0016.00133,360
15 Oct 202115.7516.0015.6816.0016.0016,554
14 Oct 202116.0016.3015.6816.3016.3079,684
13 Oct 202115.7516.4015.6816.0016.00117,891
12 Oct 202115.5016.0015.1315.7515.75106,625
11 Oct 202115.5015.9515.1315.5015.50179,856
08 Oct 202115.5015.8515.0515.5015.5048,789
07 Oct 202114.7515.5014.9915.2515.2588,023
06 Oct 202114.7515.2014.5514.7514.75235,723
05 Oct 202115.0015.2515.1015.0015.0076,520
04 Oct 202115.5015.5015.0015.2515.25161,663
01 Oct 202115.5015.7515.2015.5015.50185,098
30 Sept 202114.7515.9014.9015.5015.50720,773
29 Sept 202114.7515.0014.7514.7514.75308,039
28 Sept 202115.0015.5014.7215.0015.00119,448
27 Sept 202114.7514.9014.7014.7514.7571,218
24 Sept 202114.0014.4013.6014.0014.00165,926
23 Sept 202113.7513.9013.9013.7513.75197,217
22 Sept 202113.7513.9013.9013.7513.7528,240
21 Sept 202114.1014.0013.5413.7513.75218,428
20 Sept 202114.1014.2014.0014.1014.10207,988
17 Sept 202114.7515.0014.1014.3514.35167,424
16 Sept 202114.5014.7814.7514.7514.7532,500
15 Sept 202114.5014.3314.0014.2514.2526,675
14 Sept 202115.2515.0014.0014.5014.50287,872
13 Sept 202115.0515.0514.6514.6514.6576,146
10 Sept 202116.2516.3215.1015.2515.25411,046
10 Sept 20212.1276 Dividend
09 Sept 202117.5017.9917.1017.7515.62515,459
08 Sept 202117.5017.8017.1017.5015.40251,254
07 Sept 202117.7518.0017.5018.0015.84165,223
06 Sept 202118.5018.8017.4017.7515.62665,333
03 Sept 202117.8518.7517.3018.5016.28639,416
02 Sept 202117.0017.4717.2517.3515.27417,406
01 Sept 202116.7518.4016.7517.0014.96294,387
31 Aug 202115.7517.5015.9416.7514.74194,077
27 Aug 202115.7515.9015.5015.5013.64100,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...