5.63p-0.25 (-4.26%)28 Mar 2024, 15:40
Base Resources Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 5.88p | 6.00p | 5.75p | 5.88p | 249,708 |
Mar 26, 2024 | 5.88p | 6.00p | 5.65p | 5.88p | 49,867 |
Mar 25, 2024 | 5.88p | 5.81p | 5.75p | 5.88p | 60,319 |
Mar 22, 2024 | 5.88p | 6.00p | 5.60p | 5.60p | 80,810 |
Mar 21, 2024 | 5.88p | 6.00p | 5.75p | 5.88p | 48,655 |
Mar 20, 2024 | 5.88p | 6.00p | 5.50p | 5.88p | 88,338 |
Mar 19, 2024 | 5.88p | 6.00p | 5.70p | 5.88p | 188,941 |
Mar 18, 2024 | 5.75p | 5.85p | 5.50p | 5.75p | 159,769 |
Mar 15, 2024 | 5.88p | 6.00p | 5.32p | 5.75p | 562,439 |
Mar 14, 2024 | 5.88p | 6.00p | 5.75p | 5.88p | 1,886 |
Mar 13, 2024 | 5.88p | 6.00p | 5.51p | 5.88p | 156,654 |
Mar 12, 2024 | 5.88p | 6.00p | 5.75p | 5.88p | 101,129 |
Mar 11, 2024 | 5.90p | 6.10p | 5.50p | 5.88p | 196,582 |
Mar 8, 2024 | 6.03p | 6.25p | 5.80p | 5.90p | 156,531 |
Mar 7, 2024 | 6.03p | 6.24p | 5.81p | 6.03p | 19,478 |
Mar 6, 2024 | 6.03p | 6.24p | 5.89p | 6.03p | 135,834 |
Mar 5, 2024 | 6.00p | 6.25p | 5.80p | 6.03p | 429,175 |
Mar 4, 2024 | 6.00p | 6.40p | 5.50p | 6.00p | 331,371 |
Mar 1, 2024 | 6.00p | 6.25p | 5.50p | 6.00p | 164,160 |
Feb 29, 2024 | 6.00p | 6.25p | 5.75p | 6.00p | 92,971 |
Feb 28, 2024 | 6.13p | 6.49p | 5.75p | 6.13p | 51,906 |
Feb 27, 2024 | 6.13p | 6.50p | 5.75p | 6.13p | 150,942 |
Feb 26, 2024 | 6.25p | 6.50p | 5.15p | 5.90p | 1,438,299 |
Feb 23, 2024 | 7.38p | 7.50p | 7.25p | 7.25p | 192,525 |
Feb 22, 2024 | 7.63p | 7.75p | 7.45p | 7.38p | 337,154 |
Feb 21, 2024 | 7.75p | 7.75p | 7.50p | 7.63p | 26,033 |
Feb 20, 2024 | 7.75p | 7.90p | 7.85p | 7.75p | 16,672 |
Feb 19, 2024 | 7.75p | 7.90p | 7.77p | 7.75p | 57,275 |
Feb 16, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 405,720 |
Feb 15, 2024 | 7.75p | 8.00p | 7.71p | 7.75p | 9,970 |
Feb 14, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 14,523 |
Feb 13, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 475,878 |
Feb 12, 2024 | 8.00p | 8.00p | 7.60p | 7.75p | 256,218 |
Feb 9, 2024 | 8.13p | 8.70p | 8.09p | 8.13p | 267,271 |
Feb 8, 2024 | 8.38p | 8.50p | 8.01p | 8.25p | 80,969 |
Feb 7, 2024 | 8.50p | 8.72p | 8.26p | 8.50p | 44,745 |
Feb 6, 2024 | 8.63p | 8.75p | 8.25p | 8.50p | 171,232 |
Feb 5, 2024 | 8.63p | 8.74p | 8.10p | 8.10p | 351,615 |
Feb 2, 2024 | 8.50p | 8.72p | 8.29p | 8.50p | 19,096 |
Feb 1, 2024 | 8.50p | 8.75p | 8.00p | 8.25p | 167,988 |
Jan 31, 2024 | 8.50p | 8.74p | 8.00p | 8.50p | 104,261 |
Jan 30, 2024 | 8.63p | 8.98p | 8.00p | 8.20p | 227,635 |
Jan 29, 2024 | 8.25p | 8.75p | 8.00p | 8.38p | 239,011 |
Jan 26, 2024 | 8.38p | 9.00p | 8.00p | 8.25p | 201,819 |
Jan 25, 2024 | 8.38p | 8.49p | 8.35p | 8.38p | 200,024 |
Jan 24, 2024 | 8.38p | 8.50p | 8.25p | 8.38p | 14,413 |
Jan 23, 2024 | 8.50p | 8.69p | 8.33p | 8.50p | 73,451 |
Jan 22, 2024 | 8.50p | 8.69p | 8.30p | 8.50p | 168,989 |
Jan 19, 2024 | 8.63p | 8.69p | 8.25p | 8.63p | 37,566 |
Jan 18, 2024 | 8.75p | 9.00p | 8.25p | 8.63p | 35,999 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.