UK markets closed

Base Resources Limited (BSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12.00-0.30 (-2.44%)
At close: 03:56PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202212.2012.4012.2012.0012.00141,897
06 Dec 202211.7512.5012.0012.3012.30471,019
05 Dec 202211.5012.0011.8011.7511.75121,839
02 Dec 202211.2511.8011.3011.5011.50251,049
01 Dec 202211.2511.5011.0011.2511.25219,161
30 Nov 202211.2511.4911.1511.2511.2587,129
29 Nov 202212.7512.5011.1011.2511.251,089,170
28 Nov 202212.7512.9012.5012.7512.75262,589
25 Nov 202212.7512.9912.6012.7512.75217,969
24 Nov 202213.0013.3413.0013.0013.0098,994
23 Nov 202212.7513.5012.6613.0013.00203,932
22 Nov 202213.0013.0012.6012.7512.75418,423
21 Nov 202213.7513.9913.1013.2513.25190,026
18 Nov 202214.3514.2513.8813.7513.75171,537
17 Nov 202214.3514.3014.3014.3514.3549,620
16 Nov 202214.6014.5714.5714.6014.606,520
15 Nov 202214.6514.8014.5714.6014.6087,280
14 Nov 202214.6514.6014.4014.4014.4058,308
11 Nov 202214.8514.8814.7514.9014.9073,108
10 Nov 202214.8515.1914.7014.8514.85210,073
09 Nov 202215.0015.3015.0015.0015.0042,916
08 Nov 202214.6015.3514.9015.0015.0092,170
07 Nov 202213.5014.9013.7514.6014.60101,802
04 Nov 202213.5013.9913.2613.5013.5045,733
03 Nov 202213.5013.8813.7013.5013.5013,572
02 Nov 202213.7513.7013.3013.5013.50120,330
01 Nov 202213.7514.2513.6013.7513.75123,742
31 Oct 202214.0014.4013.5013.7513.75120,304
28 Oct 202214.2514.4014.0614.2514.25128,984
27 Oct 202214.0014.5014.0514.2514.2591,350
26 Oct 202214.5014.2513.5014.0014.00348,701
25 Oct 202214.5014.6513.8014.5014.50192,446
24 Oct 202214.7514.9914.0114.5014.50102,940
21 Oct 202214.7514.9914.5014.7514.75131,460
20 Oct 202215.0015.1014.5014.7514.75107,713
19 Oct 202215.5015.9915.0015.5015.50152,719
18 Oct 202215.5015.6815.0015.5015.5088,186
17 Oct 202215.5016.0015.1015.5015.5028,423
14 Oct 202215.5016.0015.1015.5015.5021,751
13 Oct 202215.5016.0015.9015.5015.5010,313
12 Oct 202215.5015.9315.0715.5015.50182,025
11 Oct 202215.7516.4015.9515.5015.5012,720
10 Oct 202216.0016.4015.5216.0016.0063,593
07 Oct 202216.0016.4015.5116.0016.0027,155
06 Oct 202216.0016.4015.5116.0016.0035,924
05 Oct 202216.0016.3016.3016.0016.0014,945
04 Oct 202215.7516.4015.6316.0016.0038,136
03 Oct 202215.7516.4015.5015.7515.7543,303
30 Sept 202216.5016.6816.3016.5016.5062,115
29 Sept 202216.5016.6816.2816.5016.5030,215
28 Sept 202216.5016.9016.1016.5016.5074,066
27 Sept 202216.2517.0016.1516.5016.50108,899
26 Sept 202217.0017.5015.3516.0016.00356,888
23 Sept 202217.0017.7516.6517.0017.00267,020
22 Sept 202216.7517.0016.3516.5016.50148,015
21 Sept 202217.2517.2016.6517.0017.0026,732
20 Sept 202217.5017.5016.7517.5017.50121,716
16 Sept 202217.5017.2517.2017.5017.5013,691
15 Sept 202217.5017.5017.5017.5017.502,720
14 Sept 202217.7517.6117.1917.5017.50158,484
13 Sept 202217.7517.9917.6017.7517.7547,799
12 Sept 202218.4418.4417.5717.7517.75327,067
09 Sept 202218.0018.3318.3018.0018.0048,137
08 Sept 202218.0018.3317.6518.0018.0095,197
07 Sept 202217.7518.3817.4518.0018.0080,621
06 Sept 202218.0017.8817.6517.5017.5088,295
05 Sept 202218.0018.1717.6518.0018.0034,822
02 Sept 202218.2518.5017.3318.0018.00228,079
02 Sept 20221.77192 Dividend
01 Sept 202219.0020.7519.4719.8018.03335,045
31 Aug 202220.1020.2519.1019.0017.30120,045
30 Aug 202220.5020.9919.9020.3018.48325,675
26 Aug 202220.5020.9920.1020.5018.67188,763
25 Aug 202220.1021.0019.8720.6018.76536,767
24 Aug 202220.2020.3919.6520.1018.30300,693
23 Aug 202220.2020.5619.6220.2018.39226,044
22 Aug 202219.0020.6719.4020.2018.39528,537
19 Aug 202218.2518.7017.6718.0016.39219,625
18 Aug 202218.2518.9217.6518.2516.62139,855
17 Aug 202218.2518.5518.0018.2516.6257,683
16 Aug 202218.2519.0018.1018.5016.84295,308
15 Aug 202218.2518.9218.9218.2516.627,877
12 Aug 202217.7518.4917.3817.7516.1690,438
11 Aug 202218.1518.3617.8518.1516.5362,486
10 Aug 202217.5018.0017.9517.9016.30192,996
09 Aug 202217.5017.7917.6417.4015.8447,587
08 Aug 202217.2517.9917.3317.5015.93103,136
05 Aug 202217.2517.4017.1717.2515.7192,748
04 Aug 202217.2517.4017.0017.2515.7150,859
03 Aug 202217.2517.4217.0817.2515.7188,371
02 Aug 202217.0017.5017.0517.2515.7156,863
01 Aug 202216.7517.4917.3017.2515.7156,802
29 Jul 202217.0017.4916.6017.0015.4864,809
28 Jul 202216.2517.4516.9917.0015.4824,577
27 Jul 202216.7516.9915.8816.2514.806,285
26 Jul 202216.2517.4916.5516.7515.25133,899
25 Jul 202216.0016.9016.3016.0014.5729,133
22 Jul 202216.0016.7715.6016.0014.5760,115
21 Jul 202216.0016.9016.9016.0014.578,284
20 Jul 202215.5015.9015.4015.5014.1153,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...