UK markets open in 7 hours 14 minutes

Base Resources Limited (BSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.000.00 (0.00%)
At close: 04:03PM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20246.006.255.506.006.00164,160
29 Feb 20246.006.255.756.006.0092,971
28 Feb 20246.136.495.756.136.1351,906
27 Feb 20246.136.505.756.136.13150,942
26 Feb 20246.256.505.155.905.901,438,299
23 Feb 20247.387.507.257.257.25192,525
22 Feb 20247.637.757.457.387.38337,154
21 Feb 20247.757.757.507.637.6326,033
20 Feb 20247.757.907.857.757.7516,672
19 Feb 20247.757.907.777.757.7557,275
16 Feb 20247.758.007.507.757.75405,720
15 Feb 20247.758.007.717.757.759,970
14 Feb 20247.758.007.507.757.7514,523
13 Feb 20247.758.007.507.757.75475,878
12 Feb 20248.008.007.607.757.75256,218
09 Feb 20248.138.708.098.138.13267,271
08 Feb 20248.388.508.018.258.2580,969
07 Feb 20248.508.738.268.508.5044,745
06 Feb 20248.638.758.258.508.50171,232
05 Feb 20248.638.748.108.108.10351,615
02 Feb 20248.508.738.298.508.5019,096
01 Feb 20248.508.758.008.258.25167,988
31 Jan 20248.508.748.008.508.50104,261
30 Jan 20248.638.988.008.208.20227,635
29 Jan 20248.258.758.008.388.38239,011
26 Jan 20248.389.008.008.258.25201,819
25 Jan 20248.388.498.358.388.38200,024
24 Jan 20248.388.508.258.388.3814,413
23 Jan 20248.508.698.338.508.5073,451
22 Jan 20248.508.698.308.508.50168,989
19 Jan 20248.638.698.258.638.6337,566
18 Jan 20248.759.008.258.638.6335,999
17 Jan 20248.509.008.508.758.75195,755
16 Jan 20248.138.508.008.258.25110,954
15 Jan 20248.408.508.008.258.2574,092
12 Jan 20248.138.258.028.258.2595,553
11 Jan 20248.138.258.008.138.1357,665
10 Jan 20248.138.258.008.138.1347,390
09 Jan 20248.138.258.208.138.1311,991
08 Jan 20248.138.258.078.138.1324,781
05 Jan 20248.258.708.008.258.25276,264
04 Jan 20248.639.008.008.258.2572,655
03 Jan 20248.639.008.008.638.63165,976
02 Jan 20248.139.007.358.638.63351,792
29 Dec 20237.137.507.057.257.2517,043
28 Dec 20236.757.156.506.756.75151,408
27 Dec 20236.636.756.546.636.6332,910
22 Dec 20236.757.006.506.636.6377,196
21 Dec 20236.757.006.506.756.7511,366
20 Dec 20236.857.006.506.756.7555,895
19 Dec 20236.856.996.706.856.85154,449
18 Dec 20236.857.006.726.856.85161,852
15 Dec 20237.107.506.706.856.85159,649
14 Dec 20236.257.456.387.257.251,206,358
13 Dec 20236.256.506.006.256.2519,261
12 Dec 20236.256.446.386.256.2528,630
11 Dec 20236.256.456.006.256.2543,243
08 Dec 20236.256.506.006.256.2533,703
07 Dec 20236.136.256.196.136.1328,121
06 Dec 20236.136.256.196.136.1317,905
05 Dec 20236.136.206.196.136.1355,276
04 Dec 20236.136.255.956.136.1367,505
01 Dec 20236.136.256.016.136.13179,138
30 Nov 20236.136.256.146.136.139,666
29 Nov 20236.256.506.006.136.13160,874
28 Nov 20236.256.316.156.306.3073,134
27 Nov 20236.256.506.006.306.3024,450
24 Nov 20236.256.506.006.256.2518,793
23 Nov 20236.256.506.006.256.2570,020
22 Nov 20236.256.356.336.256.2511,823
21 Nov 20236.256.506.176.256.2582,908
20 Nov 20236.256.456.186.256.25154,816
17 Nov 20236.256.506.006.256.25406,263
16 Nov 20236.256.505.906.256.2551,922
15 Nov 20236.256.456.286.256.25159,369
14 Nov 20236.256.436.406.256.2525,925
13 Nov 20236.256.506.226.256.25196,133
10 Nov 20236.136.506.006.256.25119,301
09 Nov 20236.136.256.006.136.1334,557
08 Nov 20236.136.256.006.136.13211,305
07 Nov 20236.006.455.806.136.13226,883
06 Nov 20236.136.206.036.136.13119,002
03 Nov 20236.136.126.006.136.13193,034
02 Nov 20236.136.256.006.136.13368,911
01 Nov 20236.136.505.666.206.20514,967
31 Oct 20236.756.756.006.106.10594,737
30 Oct 20238.258.256.506.906.901,511,016
27 Oct 20238.758.758.508.758.7578,305
26 Oct 20238.758.558.558.758.7510,000
25 Oct 20238.758.758.608.758.7574,658
24 Oct 20238.758.618.508.758.758,004
23 Oct 20238.758.638.508.758.754,918
20 Oct 20238.759.008.258.758.75145,263
19 Oct 20238.758.828.508.758.7520,603
18 Oct 20238.758.828.778.758.7542,727
17 Oct 20238.758.978.508.758.7545,640
16 Oct 20238.758.978.728.758.7554,533
13 Oct 20238.759.008.508.758.7531,025
12 Oct 20238.639.008.708.758.75484,683
11 Oct 20238.758.978.518.638.63266,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...