UK markets close in 1 hour 17 minutes

Base Resources Limited (BSE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.850.00 (0.00%)
As of 01:22PM BST. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.000.000.008.858.85497,784
25 Sept 20238.809.008.928.858.8544,282
22 Sept 20238.609.008.508.808.80294,424
21 Sept 20238.908.998.608.608.60348,619
20 Sept 20238.908.998.818.908.9069,515
19 Sept 20238.909.008.818.908.9039,455
18 Sept 20238.909.008.608.808.80204,899
15 Sept 20238.908.998.808.908.90330,752
14 Sept 20239.209.208.828.908.90183,275
13 Sept 20239.559.509.109.209.20236,700
12 Sept 20239.7510.009.559.659.65471,272
11 Sept 202310.0010.309.719.909.90145,383
08 Sept 202310.4010.309.5010.0010.00959,760
08 Sept 20232.0504 Dividend
07 Sept 202311.7011.8010.8011.709.65825,730
06 Sept 202311.8011.9511.6011.809.73213,107
05 Sept 202311.8011.9511.6211.809.73442,706
04 Sept 202311.4012.1511.3011.809.731,335,481
01 Sept 202311.3011.5011.3511.409.40308,966
31 Aug 202311.1511.4011.1011.309.32459,846
30 Aug 202311.5012.0010.8511.159.20578,696
29 Aug 202310.5011.4310.0511.409.401,530,887
25 Aug 20239.9010.009.559.858.12433,339
24 Aug 20239.9010.009.809.908.17101,566
23 Aug 20239.909.999.919.908.1766,449
22 Aug 20239.7010.009.729.908.17138,706
21 Aug 202310.5010.769.709.708.00772,366
18 Aug 202310.1510.7610.2610.508.6665,447
17 Aug 202310.2510.5010.0010.158.37135,848
16 Aug 202310.7511.0010.0010.408.58190,455
15 Aug 202310.2010.8810.0110.508.66107,105
14 Aug 202310.4010.5010.2010.208.41195,278
11 Aug 202310.2510.5010.2010.508.66229,953
10 Aug 202310.2510.709.9510.208.4199,578
09 Aug 202310.2010.409.639.758.04213,381
08 Aug 202310.2511.0010.0010.008.25331,987
07 Aug 20239.9810.8010.0010.258.45278,120
04 Aug 20239.7510.209.759.988.23245,416
03 Aug 20239.3510.009.389.758.04378,580
02 Aug 20239.359.509.209.357.71160,161
01 Aug 20239.359.589.369.357.71194,996
31 Jul 20239.359.509.209.357.71246,591
28 Jul 20239.259.509.209.357.71164,427
27 Jul 20239.259.509.009.257.6399,656
26 Jul 20238.759.508.889.257.63251,228
25 Jul 20238.889.008.568.637.11451,888
24 Jul 20238.889.008.858.887.3230,935
21 Jul 20238.888.958.808.887.32222,952
20 Jul 20238.888.958.758.887.3291,309
19 Jul 20238.888.958.858.887.3228,344
18 Jul 20238.758.958.508.757.2231,176
17 Jul 20238.758.958.508.757.22140,740
14 Jul 20238.388.808.368.757.22400,540
13 Jul 20238.388.508.088.256.8046,017
12 Jul 20237.888.257.728.136.70210,274
11 Jul 20238.388.508.008.136.70408,039
10 Jul 20238.388.408.368.386.9150,947
07 Jul 20238.388.388.378.386.9130,731
06 Jul 20238.388.508.258.386.91389,786
05 Jul 20238.258.258.008.136.70207,769
04 Jul 20238.859.007.868.256.80918,688
03 Jul 20238.859.008.708.857.30168,927
30 Jun 20238.859.208.709.207.5983,731
29 Jun 20238.858.898.708.857.3070,587
28 Jun 20238.909.008.708.807.26128,589
27 Jun 20239.309.408.808.907.34182,912
26 Jun 20239.559.608.759.307.67417,575
23 Jun 20239.859.999.709.858.1253,603
22 Jun 20239.8510.009.709.708.009,231
21 Jun 20239.8510.009.709.858.125,670
20 Jun 20239.859.999.509.858.12104,373
19 Jun 20239.859.999.809.858.1222,382
16 Jun 20239.8510.009.709.858.1210,784
15 Jun 20239.8510.009.809.858.1250,406
14 Jun 202310.0510.009.7010.058.29210,843
13 Jun 202310.0510.199.9010.058.2951,573
12 Jun 202310.0510.209.9010.058.2992,184
09 Jun 20239.9510.209.9010.058.294,337
08 Jun 20239.9510.009.909.958.2156,834
07 Jun 20239.9010.009.819.908.17143,660
06 Jun 20239.9010.009.809.908.1798,563
05 Jun 20239.4510.009.509.908.17156,762
02 Jun 20239.459.509.409.457.7913,152
01 Jun 20239.459.509.409.457.7934,222
31 May 20239.459.509.409.457.7960,901
30 May 20239.459.509.409.457.7914,343
26 May 20239.459.509.409.457.7959,125
25 May 20239.4510.309.409.457.7936,588
24 May 20239.509.559.409.457.7977,323
23 May 20239.5510.009.409.557.88135,609
22 May 20239.409.709.309.557.88213,832
19 May 20239.359.509.299.407.7549,588
18 May 20239.309.409.009.307.6795,884
17 May 20239.359.409.209.307.6758,432
16 May 20239.459.509.259.357.71133,089
15 May 20239.459.509.409.457.79134,223
12 May 20239.709.808.759.457.79418,248
11 May 20239.7010.009.6010.008.2534,518
10 May 20239.9010.009.609.708.00157,829
09 May 202310.1010.209.6810.008.25395,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...