Base Resources Limited (BSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:43PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 13.30 | 13.68 | 13.10 | 13.50 | 13.50 | 59,933 |
| 25 Jul 2024 | 13.75 | 13.52 | 13.50 | 13.75 | 13.75 | 107,883 |
| 24 Jul 2024 | 13.75 | 14.00 | 13.85 | 13.75 | 13.75 | 7,836 |
| 23 Jul 2024 | 13.50 | 14.00 | 13.00 | 13.75 | 13.75 | 508,968 |
| 22 Jul 2024 | 13.75 | 13.90 | 13.57 | 13.75 | 13.75 | 8,296 |
| 19 Jul 2024 | 13.88 | 14.00 | 13.56 | 13.75 | 13.75 | 148,110 |
| 18 Jul 2024 | 13.88 | 13.97 | 13.91 | 13.88 | 13.88 | 12,513 |
| 17 Jul 2024 | 14.13 | 14.80 | 13.75 | 14.13 | 14.13 | 57,958 |
| 16 Jul 2024 | 14.13 | 14.50 | 13.75 | 14.13 | 14.13 | 18,149 |
| 15 Jul 2024 | 14.13 | 14.41 | 13.60 | 14.13 | 14.13 | 24,015 |
| 12 Jul 2024 | 14.13 | 14.41 | 13.70 | 14.13 | 14.13 | 73,311 |
| 11 Jul 2024 | 13.50 | 14.19 | 13.25 | 14.00 | 14.00 | 304,485 |
| 10 Jul 2024 | 13.50 | 13.68 | 13.55 | 13.50 | 13.50 | 20,186 |
| 09 Jul 2024 | 13.50 | 13.75 | 13.25 | 13.50 | 13.50 | 100,911 |
| 08 Jul 2024 | 13.50 | 13.69 | 13.32 | 13.50 | 13.50 | 138,488 |
| 05 Jul 2024 | 13.50 | 13.60 | 13.60 | 13.50 | 13.50 | 12,465 |
| 04 Jul 2024 | 13.50 | 13.75 | 13.25 | 13.50 | 13.50 | 103,234 |
| 03 Jul 2024 | 13.50 | 13.55 | 13.55 | 13.50 | 13.50 | 9,331 |
| 02 Jul 2024 | 13.50 | 13.75 | 13.32 | 13.50 | 13.50 | 25 |
| 01 Jul 2024 | 13.50 | 13.69 | 13.32 | 13.50 | 13.50 | 476 |
| 28 Jun 2024 | 13.50 | 13.72 | 13.50 | 13.63 | 13.63 | 76,215 |
| 27 Jun 2024 | 13.38 | 13.75 | 13.34 | 13.50 | 13.50 | 5,838 |
| 26 Jun 2024 | 13.38 | 13.75 | 13.30 | 13.38 | 13.38 | 6,103 |
| 25 Jun 2024 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 346,021 |
| 24 Jun 2024 | 13.75 | 14.00 | 13.25 | 13.75 | 13.75 | 66,447 |
| 21 Jun 2024 | 13.75 | 13.89 | 13.51 | 13.75 | 13.75 | 86,814 |
| 20 Jun 2024 | 13.63 | 13.99 | 13.51 | 13.75 | 13.75 | 245,661 |
| 19 Jun 2024 | 13.38 | 13.75 | 13.18 | 13.75 | 13.75 | 66,905 |
| 18 Jun 2024 | 13.63 | 13.75 | 13.00 | 13.13 | 13.13 | 406,793 |
| 17 Jun 2024 | 13.63 | 13.65 | 13.50 | 13.63 | 13.63 | 10,371 |
| 14 Jun 2024 | 13.75 | 14.00 | 13.50 | 13.63 | 13.63 | 254,404 |
| 13 Jun 2024 | 13.75 | 13.90 | 13.65 | 13.75 | 13.75 | 5,822 |
| 12 Jun 2024 | 13.75 | 13.99 | 13.63 | 13.75 | 13.75 | 76,340 |
| 11 Jun 2024 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 30,086 |
| 10 Jun 2024 | 14.25 | 14.50 | 13.50 | 13.88 | 13.88 | 115,391 |
| 07 Jun 2024 | 14.25 | 14.49 | 14.00 | 14.05 | 14.05 | 26,438 |
| 06 Jun 2024 | 14.25 | 14.49 | 14.07 | 14.25 | 14.25 | 9,366 |
| 05 Jun 2024 | 14.75 | 15.00 | 13.67 | 14.35 | 14.35 | 397,001 |
| 04 Jun 2024 | 14.63 | 15.00 | 14.50 | 14.75 | 14.75 | 72,793 |
| 03 Jun 2024 | 14.50 | 15.00 | 14.25 | 14.70 | 14.70 | 197,426 |
| 31 May 2024 | 14.63 | 15.00 | 14.00 | 14.50 | 14.50 | 179,645 |
| 30 May 2024 | 14.25 | 14.98 | 14.00 | 14.35 | 14.35 | 73,871 |
| 29 May 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 164,851 |
| 28 May 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 211,986 |
| 24 May 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 369,443 |
| 23 May 2024 | 14.38 | 14.75 | 14.01 | 14.25 | 14.25 | 145,491 |
| 22 May 2024 | 14.50 | 15.00 | 14.15 | 14.63 | 14.63 | 202,344 |
| 21 May 2024 | 13.75 | 14.99 | 13.50 | 14.50 | 14.50 | 389,692 |
| 20 May 2024 | 13.38 | 14.00 | 13.25 | 13.75 | 13.75 | 178,762 |
| 17 May 2024 | 12.88 | 13.50 | 12.84 | 13.50 | 13.50 | 597,266 |
| 16 May 2024 | 13.25 | 13.50 | 12.50 | 12.88 | 12.88 | 380,810 |
| 15 May 2024 | 13.25 | 13.35 | 13.01 | 13.25 | 13.25 | 46,135 |
| 14 May 2024 | 13.25 | 13.35 | 13.01 | 13.25 | 13.25 | 52,375 |
| 13 May 2024 | 13.25 | 13.35 | 13.05 | 13.25 | 13.25 | 417,396 |
| 10 May 2024 | 13.10 | 13.50 | 13.00 | 13.25 | 13.25 | 277,395 |
| 09 May 2024 | 13.25 | 13.50 | 12.70 | 13.10 | 13.10 | 193,655 |
| 08 May 2024 | 13.00 | 13.50 | 12.70 | 13.25 | 13.25 | 538,658 |
| 07 May 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 262,664 |
| 03 May 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 212,411 |
| 02 May 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 449,293 |
| 01 May 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 182,815 |
| 30 Apr 2024 | 12.75 | 13.50 | 12.50 | 12.50 | 12.50 | 551,818 |
| 29 Apr 2024 | 12.63 | 12.75 | 12.25 | 12.63 | 12.63 | 749,832 |
| 26 Apr 2024 | 12.63 | 12.75 | 12.25 | 12.25 | 12.25 | 1,024,709 |
| 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 |
| *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.