UK markets open in 6 hours 33 minutes

Base Resources Limited (BSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.750.00 (0.00%)
At close: 04:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202215.9015.9015.5515.7515.75135,869
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
18 Mar 202216.4016.6816.1016.4016.4011,461
17 Mar 202216.4016.6816.1016.4016.409,628
16 Mar 202216.4016.6816.1016.4016.4040,168
15 Mar 202216.4016.2516.2516.4016.40850
14 Mar 202216.5016.9516.7016.7516.7517,589
11 Mar 202217.7517.3216.2516.7516.75274,066
11 Mar 20221.6601 Dividend
10 Mar 202218.5018.6017.8018.0016.34228,809
09 Mar 202218.5019.0018.1518.5016.79123,020
08 Mar 202218.2518.9018.0018.5016.79296,428
07 Mar 202218.2519.0018.2618.2516.57184,748
04 Mar 202218.2519.0017.5018.2516.57149,013
03 Mar 202218.2519.0018.0018.2516.57185,043
02 Mar 202218.2518.8517.9018.2516.57106,604
01 Mar 202218.2518.6517.7018.2516.57159,394
28 Feb 202217.0018.8517.0018.2516.57242,089
25 Feb 202216.5017.0016.1516.7515.2118,053
24 Feb 202216.5016.7016.0216.5014.98156,216
23 Feb 202216.5017.0017.0016.7515.212,000
22 Feb 202216.5017.0017.0016.5014.9844,454
21 Feb 202217.0017.2316.7016.7515.2196,498
18 Feb 202217.0017.3016.7517.0015.43182,127
17 Feb 202217.0017.3017.1017.0015.4311,079
16 Feb 202217.0016.7116.7017.0015.4316,707
15 Feb 202217.0017.0017.0017.0015.43467
14 Feb 202217.0017.3416.6317.0015.4391,750
11 Feb 202217.0017.3016.6317.0015.43105,694
10 Feb 202217.0017.3016.6017.0015.4350,412
09 Feb 202216.7517.1416.6317.0015.43156,558
08 Feb 202216.7517.1517.1416.7515.213,370
07 Feb 202216.7517.1816.7516.7515.2178,571
04 Feb 202216.7517.2016.7516.7515.2119,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...