Base Resources Limited (BSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:10AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.30 | 12.75 | 12.25 | 12.25 | 12.25 | 498,717 |
| 25 Apr 2024 | 12.50 | 13.00 | 12.00 | 12.63 | 12.63 | 1,488,858 |
| 24 Apr 2024 | 12.00 | 13.00 | 11.92 | 12.00 | 12.00 | 1,815,128 |
| 23 Apr 2024 | 11.38 | 12.25 | 11.00 | 12.00 | 12.00 | 2,434,872 |
| 22 Apr 2024 | 11.25 | 12.50 | 9.50 | 12.00 | 12.00 | 8,327,769 |
| 19 Apr 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 18,972 |
| 18 Apr 2024 | 5.20 | 5.60 | 5.13 | 5.40 | 5.40 | 192,801 |
| 17 Apr 2024 | 5.50 | 5.80 | 5.00 | 5.40 | 5.40 | 232,420 |
| 16 Apr 2024 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | 33,599 |
| 15 Apr 2024 | 5.70 | 5.74 | 5.60 | 5.70 | 5.70 | 17,069 |
| 12 Apr 2024 | 5.70 | 5.80 | 5.40 | 5.70 | 5.70 | 522,391 |
| 11 Apr 2024 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 61,388 |
| 10 Apr 2024 | 5.70 | 5.78 | 5.60 | 5.70 | 5.70 | 72,522 |
| 09 Apr 2024 | 5.65 | 5.80 | 5.50 | 5.70 | 5.70 | 90,816 |
| 08 Apr 2024 | 5.75 | 5.80 | 5.00 | 5.65 | 5.65 | 189,969 |
| 05 Apr 2024 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 114,496 |
| 04 Apr 2024 | 5.85 | 5.50 | 5.05 | 5.50 | 5.50 | 591,687 |
| 03 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 12,839 |
| 02 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 22,128 |
| 28 Mar 2024 | 5.88 | 6.00 | 5.51 | 5.63 | 5.63 | 92,601 |
| 27 Mar 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 249,708 |
| 26 Mar 2024 | 5.88 | 6.00 | 5.65 | 5.88 | 5.88 | 49,867 |
| 25 Mar 2024 | 5.88 | 5.81 | 5.75 | 5.88 | 5.88 | 60,319 |
| 22 Mar 2024 | 5.88 | 6.00 | 5.60 | 5.60 | 5.60 | 80,810 |
| 21 Mar 2024 | 5.88 | 5.99 | 5.75 | 5.88 | 5.88 | 48,655 |
| 20 Mar 2024 | 5.88 | 6.00 | 5.50 | 5.88 | 5.88 | 88,338 |
| 19 Mar 2024 | 5.88 | 6.00 | 5.70 | 5.88 | 5.88 | 188,941 |
| 18 Mar 2024 | 5.75 | 5.85 | 5.50 | 5.75 | 5.75 | 159,769 |
| 15 Mar 2024 | 5.88 | 6.00 | 5.32 | 5.75 | 5.75 | 562,439 |
| 14 Mar 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 1,886 |
| 13 Mar 2024 | 5.88 | 5.99 | 5.51 | 5.88 | 5.88 | 156,654 |
| 12 Mar 2024 | 5.88 | 5.99 | 5.76 | 5.88 | 5.88 | 101,129 |
| 11 Mar 2024 | 5.90 | 6.10 | 5.50 | 5.88 | 5.88 | 196,582 |
| 08 Mar 2024 | 6.03 | 6.25 | 5.80 | 5.90 | 5.90 | 156,531 |
| 07 Mar 2024 | 6.03 | 6.24 | 5.81 | 6.03 | 6.03 | 19,478 |
| 06 Mar 2024 | 6.03 | 6.24 | 5.89 | 6.03 | 6.03 | 135,834 |
| 05 Mar 2024 | 6.00 | 6.25 | 5.80 | 6.03 | 6.03 | 429,175 |
| 04 Mar 2024 | 6.00 | 6.40 | 5.50 | 6.00 | 6.00 | 331,371 |
| 01 Mar 2024 | 6.00 | 6.25 | 5.50 | 6.00 | 6.00 | 164,160 |
| 29 Feb 2024 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | 92,971 |
| 28 Feb 2024 | 6.13 | 6.49 | 5.75 | 6.13 | 6.13 | 51,906 |
| 27 Feb 2024 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | 150,942 |
| 26 Feb 2024 | 6.25 | 6.50 | 5.15 | 5.90 | 5.90 | 1,438,299 |
| 23 Feb 2024 | 7.38 | 7.50 | 7.25 | 7.25 | 7.25 | 192,525 |
| 22 Feb 2024 | 7.63 | 7.75 | 7.45 | 7.38 | 7.38 | 337,154 |
| 21 Feb 2024 | 7.75 | 7.75 | 7.50 | 7.63 | 7.63 | 26,033 |
| 20 Feb 2024 | 7.75 | 7.90 | 7.85 | 7.75 | 7.75 | 16,672 |
| 19 Feb 2024 | 7.75 | 7.90 | 7.77 | 7.75 | 7.75 | 57,275 |
| 16 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 405,720 |
| 15 Feb 2024 | 7.75 | 8.00 | 7.71 | 7.75 | 7.75 | 9,970 |
| 14 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 14,523 |
| 13 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 475,878 |
| 12 Feb 2024 | 8.00 | 8.00 | 7.60 | 7.75 | 7.75 | 256,218 |
| 09 Feb 2024 | 8.13 | 8.70 | 8.09 | 8.13 | 8.13 | 267,271 |
| 08 Feb 2024 | 8.38 | 8.50 | 8.01 | 8.25 | 8.25 | 80,969 |
| 07 Feb 2024 | 8.50 | 8.73 | 8.26 | 8.50 | 8.50 | 44,745 |
| 06 Feb 2024 | 8.63 | 8.75 | 8.25 | 8.50 | 8.50 | 171,232 |
| 05 Feb 2024 | 8.63 | 8.74 | 8.10 | 8.10 | 8.10 | 351,615 |
| 02 Feb 2024 | 8.50 | 8.73 | 8.29 | 8.50 | 8.50 | 19,096 |
| 01 Feb 2024 | 8.50 | 8.75 | 8.00 | 8.25 | 8.25 | 167,988 |
| 31 Jan 2024 | 8.50 | 8.74 | 8.00 | 8.50 | 8.50 | 104,261 |
| 30 Jan 2024 | 8.63 | 8.98 | 8.00 | 8.20 | 8.20 | 227,635 |
| 29 Jan 2024 | 8.25 | 8.75 | 8.00 | 8.38 | 8.38 | 239,011 |
| 26 Jan 2024 | 8.38 | 9.00 | 8.00 | 8.25 | 8.25 | 201,819 |
| 25 Jan 2024 | 8.38 | 8.49 | 8.35 | 8.38 | 8.38 | 200,024 |
| 24 Jan 2024 | 8.38 | 8.50 | 8.25 | 8.38 | 8.38 | 14,413 |
| 23 Jan 2024 | 8.50 | 8.69 | 8.33 | 8.50 | 8.50 | 73,451 |
| 22 Jan 2024 | 8.50 | 8.69 | 8.30 | 8.50 | 8.50 | 168,989 |
| 19 Jan 2024 | 8.63 | 8.69 | 8.25 | 8.63 | 8.63 | 37,566 |
| 18 Jan 2024 | 8.75 | 9.00 | 8.25 | 8.63 | 8.63 | 35,999 |
| 17 Jan 2024 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | 195,755 |
| 16 Jan 2024 | 8.13 | 8.50 | 8.00 | 8.25 | 8.25 | 110,954 |
| 15 Jan 2024 | 8.40 | 8.50 | 8.00 | 8.25 | 8.25 | 74,092 |
| 12 Jan 2024 | 8.13 | 8.25 | 8.02 | 8.25 | 8.25 | 95,553 |
| 11 Jan 2024 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | 57,665 |
| 10 Jan 2024 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | 47,390 |
| 09 Jan 2024 | 8.13 | 8.25 | 8.20 | 8.13 | 8.13 | 11,991 |
| 08 Jan 2024 | 8.13 | 8.25 | 8.07 | 8.13 | 8.13 | 24,781 |
| 05 Jan 2024 | 8.25 | 8.70 | 8.00 | 8.25 | 8.25 | 276,264 |
| 04 Jan 2024 | 8.63 | 9.00 | 8.00 | 8.25 | 8.25 | 72,655 |
| 03 Jan 2024 | 8.63 | 9.00 | 8.00 | 8.63 | 8.63 | 165,976 |
| 02 Jan 2024 | 8.13 | 9.00 | 7.35 | 8.63 | 8.63 | 351,792 |
| 29 Dec 2023 | 7.13 | 7.50 | 7.05 | 7.25 | 7.25 | 17,043 |
| 28 Dec 2023 | 6.75 | 7.15 | 6.50 | 6.75 | 6.75 | 151,408 |
| 27 Dec 2023 | 6.63 | 6.75 | 6.54 | 6.63 | 6.63 | 32,910 |
| 22 Dec 2023 | 6.75 | 7.00 | 6.50 | 6.63 | 6.63 | 77,196 |
| 21 Dec 2023 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 11,366 |
| 20 Dec 2023 | 6.85 | 7.00 | 6.50 | 6.75 | 6.75 | 55,895 |
| 19 Dec 2023 | 6.85 | 6.99 | 6.70 | 6.85 | 6.85 | 154,449 |
| 18 Dec 2023 | 6.85 | 7.00 | 6.72 | 6.85 | 6.85 | 161,852 |
| 15 Dec 2023 | 7.10 | 7.50 | 6.70 | 6.85 | 6.85 | 159,649 |
| 14 Dec 2023 | 6.25 | 7.45 | 6.38 | 7.25 | 7.25 | 1,206,358 |
| 13 Dec 2023 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 19,261 |
| 12 Dec 2023 | 6.25 | 6.44 | 6.38 | 6.25 | 6.25 | 28,630 |
| 11 Dec 2023 | 6.25 | 6.45 | 6.00 | 6.25 | 6.25 | 43,243 |
| 08 Dec 2023 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 33,703 |
| 07 Dec 2023 | 6.13 | 6.25 | 6.19 | 6.13 | 6.13 | 28,121 |
| 06 Dec 2023 | 6.13 | 6.25 | 6.19 | 6.13 | 6.13 | 17,905 |
| 05 Dec 2023 | 6.13 | 6.20 | 6.19 | 6.13 | 6.13 | 55,276 |
| 04 Dec 2023 | 6.13 | 6.25 | 5.95 | 6.13 | 6.13 | 67,505 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.