Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Botswana Diamonds (BOD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2017 | 1.98p | 2.00p | 1.90p | 1.95p | 850000 |
| 08/11/2017 | 1.93p | 2.00p | 1.90p | 1.98p | 843029 |
| 07/11/2017 | 1.93p | 1.95p | 1.90p | 1.93p | 1640209 |
| 06/11/2017 | 2.03p | 2.03p | 1.85p | 1.93p | 6217422 |
| 03/11/2017 | 2.03p | 2.03p | 1.95p | 2.03p | 2751415 |
| 02/11/2017 | 2.03p | 2.03p | 1.95p | 2.03p | 207146 |
| 01/11/2017 | 2.03p | 2.03p | 1.95p | 2.03p | 750000 |
| 31/10/2017 | 2.00p | 2.00p | 1.96p | 2.00p | 100000 |
| 30/10/2017 | 2.00p | 2.00p | 1.96p | 2.00p | 200010 |
| 27/10/2017 | 1.90p | 2.00p | 1.90p | 1.98p | 1889185 |
| 26/10/2017 | 2.00p | 2.00p | 1.85p | 1.90p | 3148000 |
| 25/10/2017 | 2.18p | 2.20p | 2.00p | 2.00p | 2168277 |
| 24/10/2017 | 2.50p | 2.65p | 2.18p | 2.18p | 3494731 |
| 23/10/2017 | 2.30p | 2.38p | 2.25p | 2.33p | 564560 |
| 20/10/2017 | 2.15p | 2.38p | 2.15p | 2.30p | 948047 |
| 19/10/2017 | 2.03p | 2.20p | 2.03p | 2.13p | 364386 |
| 18/10/2017 | 2.03p | 2.03p | 2.01p | 2.03p | 24736 |
| 17/10/2017 | 2.05p | 2.05p | 1.99p | 2.03p | 27012 |
| 16/10/2017 | 2.00p | 2.10p | 1.95p | 2.05p | 532905 |
| 13/10/2017 | 2.00p | 2.00p | 2.00p | 2.00p | 118608 |
| 12/10/2017 | 2.15p | 2.15p | 1.95p | 2.00p | 726091 |
| 11/10/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 233376 |
| 10/10/2017 | 2.15p | 2.15p | 2.15p | 2.15p | 172243 |
| 09/10/2017 | 2.20p | 2.20p | 2.15p | 2.15p | 381680 |
| 06/10/2017 | 2.15p | 2.18p | 2.15p | 2.18p | 768675 |
| 05/10/2017 | 2.18p | 2.23p | 2.15p | 2.15p | 1340445 |
| 04/10/2017 | 2.15p | 2.33p | 2.15p | 2.18p | 2972538 |
| 03/10/2017 | 2.10p | 2.15p | 2.13p | 2.15p | 1571800 |
| 02/10/2017 | 1.93p | 2.30p | 1.93p | 2.13p | 5271720 |
| 29/09/2017 | 1.83p | 2.13p | 1.68p | 1.93p | 3249958 |
| 28/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 60059 |
| 27/09/2017 | 1.68p | 1.68p | 1.65p | 1.68p | 271031 |
| 26/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 148846 |
| 25/09/2017 | 1.65p | 1.68p | 1.65p | 1.68p | 1100000 |
| 22/09/2017 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 21/09/2017 | 1.78p | 1.78p | 1.65p | 1.65p | 314223 |
| 20/09/2017 | 1.93p | 1.93p | 1.78p | 1.78p | 928064 |
| 19/09/2017 | 1.75p | 2.10p | 1.75p | 1.93p | 2726829 |
| 18/09/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 380106 |
| 15/09/2017 | 1.63p | 1.75p | 1.63p | 1.75p | 859975 |
| 14/09/2017 | 1.68p | 1.68p | 1.63p | 1.63p | 54704 |
| 13/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 247500 |
| 12/09/2017 | 1.55p | 1.68p | 1.38p | 1.68p | 685951 |
| 11/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 571845 |
| 08/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 252630 |
| 07/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 05/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 412172 |
| 04/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 01/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 285000 |
| 31/08/2017 | 1.40p | 1.40p | 1.38p | 1.38p | 159899 |
| 30/08/2017 | 1.43p | 1.43p | 1.40p | 1.40p | 450219 |
| 29/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 10000 |
| 25/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 24/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 23/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 237570 |
| 22/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 50500 |
| 21/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 20933 |
| 18/08/2017 | 1.48p | 1.48p | 1.43p | 1.43p | 131036 |
| 17/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 185000 |
| 16/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 15/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 600 |
| 14/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 11/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 124219 |
| 10/08/2017 | 1.43p | 1.48p | 1.43p | 1.48p | 1495000 |
| 09/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 330567 |
| 08/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 2032679 |
| 07/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 21500 |
| 04/08/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 171741 |
| 03/08/2017 | 1.30p | 1.48p | 1.25p | 1.43p | 802666 |
| 02/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 93595 |
| 01/08/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 133370 |
| 31/07/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 28/07/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 27/07/2017 | 1.53p | 1.53p | 1.48p | 1.48p | 338208 |
| 26/07/2017 | 1.58p | 1.58p | 1.53p | 1.53p | 100000 |
| 25/07/2017 | 1.60p | 1.60p | 1.58p | 1.58p | 27500 |
| 24/07/2017 | 1.63p | 1.63p | 1.60p | 1.60p | 121927 |
| 21/07/2017 | 1.70p | 1.70p | 1.63p | 1.63p | 188976 |
| 20/07/2017 | 1.75p | 1.75p | 1.70p | 1.70p | 80000 |
| 19/07/2017 | 1.83p | 1.83p | 1.75p | 1.75p | 191674 |
| 18/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 181093 |
| 17/07/2017 | 1.73p | 2.18p | 1.73p | 1.83p | 2024508 |
| 14/07/2017 | 1.35p | 1.85p | 1.33p | 1.73p | 2609610 |
| 13/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 136513 |
| 12/07/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 11/07/2017 | 1.33p | 1.33p | 1.28p | 1.33p | 50000 |
| 10/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 11376 |
| 07/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 06/07/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 91372 |
| 05/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 11973 |
| 04/07/2017 | 1.33p | 1.33p | 1.30p | 1.30p | 26429 |
| 03/07/2017 | 1.38p | 1.38p | 1.33p | 1.33p | 109854 |
| 30/06/2017 | 1.35p | 1.40p | 1.35p | 1.38p | 1016516 |
| 29/06/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 8658 |
| 28/06/2017 | 1.33p | 1.35p | 1.33p | 1.35p | 771388 |
| 27/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 7000 |
| 26/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 23/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 20000 |
| 22/06/2017 | 1.43p | 1.43p | 1.33p | 1.33p | 0 |
| 21/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 20/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 19/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 16/06/2017 | 1.38p | 1.49p | 1.36p | 1.43p | 206759 |
| 15/06/2017 | 1.68p | 1.68p | 1.38p | 1.38p | 1451950 |
| 14/06/2017 | 1.70p | 1.75p | 1.62p | 1.68p | 55072 |
| 13/06/2017 | 1.78p | 2.18p | 1.61p | 1.70p | 1772562 |
| 12/06/2017 | 1.68p | 1.94p | 1.68p | 1.78p | 1864297 |
| 09/06/2017 | 1.68p | 1.70p | 1.65p | 1.68p | 128720 |
| 08/06/2017 | 1.68p | 1.70p | 1.65p | 1.68p | 300543 |
| 07/06/2017 | 1.65p | 1.70p | 1.65p | 1.68p | 297038 |
| 06/06/2017 | 1.63p | 1.67p | 1.63p | 1.65p | 59236 |
| 05/06/2017 | 1.58p | 1.65p | 1.54p | 1.63p | 217240 |
| 02/06/2017 | 1.58p | 1.64p | 1.54p | 1.58p | 66862 |
| 01/06/2017 | 1.55p | 1.64p | 1.53p | 1.58p | 690483 |
| 31/05/2017 | 1.60p | 1.65p | 1.55p | 1.58p | 650000 |
| 30/05/2017 | 1.63p | 1.65p | 1.56p | 1.60p | 498198 |
| 26/05/2017 | 1.65p | 1.65p | 1.63p | 1.63p | 709399 |
| 25/05/2017 | 1.60p | 1.70p | 1.60p | 1.65p | 2278950 |
| 24/05/2017 | 1.60p | 1.60p | 1.56p | 1.60p | 70797 |
| 23/05/2017 | 1.50p | 1.60p | 1.46p | 1.60p | 440300 |
| 22/05/2017 | 1.50p | 1.60p | 1.50p | 1.50p | 350315 |
| 19/05/2017 | 1.50p | 1.60p | 1.50p | 1.50p | 100000 |
| 18/05/2017 | 1.50p | 1.59p | 1.41p | 1.50p | 580355 |
| 17/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/05/2017 | 1.55p | 1.55p | 1.46p | 1.50p | 195920 |
| 15/05/2017 | 1.55p | 1.65p | 1.55p | 1.55p | 14427 |
| 12/05/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/05/2017 | 1.58p | 1.58p | 1.46p | 1.55p | 48750 |
| 10/05/2017 | 1.58p | 1.58p | 1.55p | 1.58p | 200000 |
| 09/05/2017 | 1.55p | 1.64p | 1.47p | 1.59p | 359628 |
| 08/05/2017 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/05/2017 | 1.55p | 1.55p | 1.48p | 1.55p | 30389 |
| 04/05/2017 | 1.55p | 1.55p | 1.48p | 1.55p | 14000 |
| 03/05/2017 | 1.60p | 1.68p | 1.48p | 1.55p | 553384 |
| 02/05/2017 | 1.63p | 1.69p | 1.60p | 1.60p | 84486 |
| 28/04/2017 | 1.65p | 1.65p | 1.55p | 1.63p | 1264161 |
| 27/04/2017 | 1.65p | 1.70p | 1.60p | 1.65p | 2121210 |
| 26/04/2017 | 1.68p | 1.76p | 1.60p | 1.65p | 1041638 |
| 25/04/2017 | 1.55p | 1.97p | 1.55p | 1.68p | 3751625 |
| 24/04/2017 | 1.48p | 1.55p | 1.43p | 1.50p | 1057753 |
| 21/04/2017 | 1.40p | 1.54p | 1.40p | 1.48p | 195205 |
| 20/04/2017 | 1.40p | 1.40p | 1.39p | 1.40p | 562136 |
| 19/04/2017 | 1.40p | 1.45p | 1.38p | 1.40p | 359307 |
| 18/04/2017 | 1.38p | 1.45p | 1.36p | 1.40p | 2792542 |
| 13/04/2017 | 1.33p | 1.38p | 1.25p | 1.38p | 765000 |
| 12/04/2017 | 1.28p | 1.35p | 1.25p | 1.33p | 454230 |
| 11/04/2017 | 1.28p | 1.30p | 1.20p | 1.28p | 77375 |
| 10/04/2017 | 1.28p | 1.29p | 1.27p | 1.28p | 171319 |
| 07/04/2017 | 1.28p | 1.29p | 1.28p | 1.28p | 414337 |
| 06/04/2017 | 1.28p | 1.33p | 1.21p | 1.28p | 1260074 |
| 05/04/2017 | 1.15p | 1.29p | 1.15p | 1.28p | 1718397 |
| 04/04/2017 | 1.15p | 1.17p | 1.13p | 1.15p | 949430 |
| 03/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 31/03/2017 | 1.18p | 1.18p | 1.15p | 1.18p | 620345 |
| 30/03/2017 | 1.18p | 1.20p | 1.16p | 1.18p | 548856 |
| 29/03/2017 | 1.15p | 1.25p | 1.14p | 1.25p | 2773851 |
| 28/03/2017 | 1.28p | 1.28p | 1.16p | 1.18p | 771684 |
| 27/03/2017 | 1.28p | 1.28p | 1.27p | 1.28p | 320879 |
| 24/03/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 23/03/2017 | 1.28p | 1.28p | 1.25p | 1.28p | 14013 |
| 22/03/2017 | 1.28p | 1.28p | 1.25p | 1.28p | 570752 |
| 21/03/2017 | 1.33p | 1.33p | 1.25p | 1.28p | 1947622 |
| 20/03/2017 | 1.33p | 1.33p | 1.30p | 1.33p | 523315 |
| 17/03/2017 | 1.48p | 1.48p | 1.18p | 1.48p | 963459 |
| 16/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 208746 |
| 15/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 74172 |
| 14/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 1200 |
| 13/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 147637 |
| 10/03/2017 | 1.48p | 1.48p | 1.42p | 1.48p | 250000 |
| 09/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 35000 |
| 08/03/2017 | 1.48p | 1.50p | 1.45p | 1.48p | 576634 |
| 07/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 150000 |
| 06/03/2017 | 1.45p | 1.49p | 1.45p | 1.48p | 1118499 |
| 03/03/2017 | 1.38p | 1.48p | 1.35p | 1.45p | 1275000 |
| 02/03/2017 | 1.48p | 1.48p | 1.45p | 1.48p | 1349314 |
| 01/03/2017 | 1.53p | 1.53p | 1.45p | 1.48p | 2207037 |
| 28/02/2017 | 1.55p | 1.55p | 1.45p | 1.53p | 331861 |
| 27/02/2017 | 1.63p | 1.63p | 1.52p | 1.55p | 544852 |
| 24/02/2017 | 1.83p | 1.83p | 1.71p | 1.83p | 263731 |
| 23/02/2017 | 1.83p | 1.95p | 1.80p | 1.83p | 606292 |
| 22/02/2017 | 1.60p | 1.84p | 1.60p | 1.80p | 1056968 |
| 21/02/2017 | 1.60p | 1.70p | 1.60p | 1.60p | 952500 |
| 20/02/2017 | 1.73p | 1.73p | 1.60p | 1.60p | 332878 |
| 17/02/2017 | 1.73p | 1.73p | 1.70p | 1.73p | 0 |
| 16/02/2017 | 1.73p | 1.74p | 1.67p | 1.73p | 49244 |
| 15/02/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 14/02/2017 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 13/02/2017 | 1.90p | 1.90p | 1.60p | 1.73p | 391160 |
| 10/02/2017 | 1.90p | 1.99p | 1.82p | 1.90p | 189110 |
| 09/02/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 08/02/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 07/02/2017 | 1.90p | 2.00p | 1.83p | 1.90p | 263103 |
| 06/02/2017 | 1.88p | 1.97p | 1.88p | 1.90p | 100797 |
| 03/02/2017 | 1.85p | 1.92p | 1.76p | 1.80p | 49315 |
| 02/02/2017 | 1.85p | 1.88p | 1.85p | 1.85p | 50000 |
| 01/02/2017 | 1.95p | 1.95p | 1.85p | 1.85p | 946704 |
| 31/01/2017 | 1.90p | 1.97p | 1.90p | 1.95p | 500000 |
| 30/01/2017 | 1.88p | 1.94p | 1.88p | 1.90p | 181280 |
| 27/01/2017 | 1.70p | 1.94p | 1.70p | 1.88p | 381665 |
*Close Price adjusted for both dividends and splits