1. Share Prices

  2. Base Resources Limited (BSE)

5.40p+0.00 (+0.00%)19 Apr 2024, 15:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Base Resources Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20245.40p5.50p5.40p5.40p18,972
Apr 18, 20245.20p5.60p5.13p5.40p192,801
Apr 17, 20245.50p5.80p5.00p5.40p232,420
Apr 16, 20245.70p5.80p5.60p5.65p33,599
Apr 15, 20245.70p5.74p5.60p5.70p17,069
Apr 12, 20245.70p5.80p5.40p5.70p522,391
Apr 11, 20245.70p5.80p5.60p5.70p61,388
Apr 10, 20245.70p5.78p5.60p5.70p72,522
Apr 9, 20245.65p5.80p5.50p5.70p90,816
Apr 8, 20245.75p5.80p5.00p5.65p189,969
Apr 5, 20245.65p5.80p5.65p5.65p114,496
Apr 4, 20245.85p5.50p5.05p5.50p591,687
Apr 3, 20245.75p6.00p5.50p5.75p12,839
Apr 2, 20245.75p6.00p5.50p5.75p22,128
Mar 28, 20245.88p6.00p5.50p5.63p92,601
Mar 27, 20245.88p6.00p5.75p5.88p249,708
Mar 26, 20245.88p6.00p5.65p5.88p49,867
Mar 25, 20245.88p5.81p5.75p5.88p60,319
Mar 22, 20245.88p6.00p5.60p5.60p80,810
Mar 21, 20245.88p6.00p5.75p5.88p48,655
Mar 20, 20245.88p6.00p5.50p5.88p88,338
Mar 19, 20245.88p6.00p5.70p5.88p188,941
Mar 18, 20245.75p5.85p5.50p5.75p159,769
Mar 15, 20245.88p6.00p5.32p5.75p562,439
Mar 14, 20245.88p6.00p5.75p5.88p1,886
Mar 13, 20245.88p6.00p5.51p5.88p156,654
Mar 12, 20245.88p6.00p5.75p5.88p101,129
Mar 11, 20245.90p6.10p5.50p5.88p196,582
Mar 8, 20246.03p6.25p5.80p5.90p156,531
Mar 7, 20246.03p6.24p5.81p6.03p19,478
Mar 6, 20246.03p6.24p5.89p6.03p135,834
Mar 5, 20246.00p6.25p5.80p6.03p429,175
Mar 4, 20246.00p6.40p5.50p6.00p331,371
Mar 1, 20246.00p6.25p5.50p6.00p164,160
Feb 29, 20246.00p6.25p5.75p6.00p92,971
Feb 28, 20246.13p6.49p5.75p6.13p51,906
Feb 27, 20246.13p6.50p5.75p6.13p150,942
Feb 26, 20246.25p6.50p5.15p5.90p1,438,299
Feb 23, 20247.38p7.50p7.25p7.25p192,525
Feb 22, 20247.63p7.75p7.45p7.38p337,154
Feb 21, 20247.75p7.75p7.50p7.63p26,033
Feb 20, 20247.75p7.90p7.85p7.75p16,672
Feb 19, 20247.75p7.90p7.77p7.75p57,275
Feb 16, 20247.75p8.00p7.50p7.75p405,720
Feb 15, 20247.75p8.00p7.71p7.75p9,970
Feb 14, 20247.75p8.00p7.50p7.75p14,523
Feb 13, 20247.75p8.00p7.50p7.75p475,878
Feb 12, 20248.00p8.00p7.60p7.75p256,218
Feb 9, 20248.13p8.70p8.09p8.13p267,271
Feb 8, 20248.38p8.50p8.01p8.25p80,969
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.