Botswana Diamonds (BOD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Botswana Diamonds

Date Open High Low Close* Volume
11/12/2018 0.48p 0.50p 0.45p 0.48p 996197
10/12/2018 0.48p 0.48p 0.44p 0.48p 116666
07/12/2018 0.48p 0.48p 0.45p 0.48p 741000
06/12/2018 0.48p 0.48p 0.48p 0.48p 116666
05/12/2018 0.48p 0.48p 0.46p 0.48p 3500
04/12/2018 0.48p 0.48p 0.48p 0.48p 25000
03/12/2018 0.48p 0.49p 0.46p 0.48p 217000
30/11/2018 0.48p 0.49p 0.45p 0.48p 874170
29/11/2018 0.48p 0.50p 0.45p 0.48p 450000
28/11/2018 0.53p 0.53p 0.45p 0.48p 1423921
27/11/2018 0.58p 0.58p 0.50p 0.53p 856000
26/11/2018 0.58p 0.60p 0.55p 0.58p 1133941
23/11/2018 0.68p 0.68p 0.56p 0.58p 4123946
22/11/2018 0.68p 0.68p 0.66p 0.68p 14298
21/11/2018 0.68p 0.68p 0.68p 0.68p 0
20/11/2018 0.68p 0.69p 0.66p 0.68p 625000
19/11/2018 0.70p 0.70p 0.66p 0.68p 976064
16/11/2018 0.73p 0.73p 0.73p 0.73p 0
15/11/2018 0.78p 0.78p 0.73p 0.73p 70165
14/11/2018 0.73p 0.75p 0.70p 0.73p 2178637
13/11/2018 0.78p 0.79p 0.78p 0.78p 918197
12/11/2018 0.75p 0.80p 0.75p 0.78p 586875
09/11/2018 0.75p 0.80p 0.75p 0.75p 48625
08/11/2018 0.75p 0.80p 0.75p 0.75p 4155169
07/11/2018 0.90p 0.99p 0.74p 0.75p 5896733
06/11/2018 0.85p 0.85p 0.82p 0.85p 242095
05/11/2018 0.85p 0.85p 0.80p 0.85p 606492
02/11/2018 0.85p 0.87p 0.81p 0.85p 135917
01/11/2018 0.85p 0.86p 0.84p 0.85p 1075000
31/10/2018 0.85p 0.85p 0.80p 0.85p 273335
30/10/2018 0.90p 0.90p 0.80p 0.84p 324374
29/10/2018 0.90p 0.90p 0.83p 0.90p 160000
26/10/2018 0.90p 0.90p 0.83p 0.90p 590000
25/10/2018 0.90p 0.93p 0.84p 0.90p 934377
24/10/2018 0.95p 0.95p 0.85p 0.90p 692450
23/10/2018 0.95p 0.96p 0.90p 0.95p 402500
22/10/2018 0.95p 0.95p 0.95p 0.95p 100471
19/10/2018 0.93p 0.95p 0.93p 0.95p 279622
18/10/2018 0.93p 0.93p 0.87p 0.93p 148623
17/10/2018 0.90p 0.95p 0.86p 0.93p 431343
16/10/2018 0.90p 0.90p 0.85p 0.90p 32862
15/10/2018 0.88p 0.90p 0.85p 0.90p 150000
12/10/2018 0.85p 0.90p 0.85p 0.88p 509722
11/10/2018 0.80p 0.90p 0.77p 0.85p 19116
10/10/2018 0.98p 0.98p 0.88p 0.88p 710174
09/10/2018 0.98p 0.98p 0.94p 0.98p 130000
08/10/2018 0.98p 0.99p 0.90p 0.98p 415697
05/10/2018 0.98p 1.00p 0.98p 0.98p 28805
04/10/2018 0.95p 1.04p 0.94p 0.98p 1545192
03/10/2018 0.95p 0.95p 0.93p 0.93p 90000
02/10/2018 0.95p 0.95p 0.93p 0.95p 100000
01/10/2018 0.95p 1.00p 0.93p 0.95p 66671
28/09/2018 0.95p 0.95p 0.95p 0.95p 0
27/09/2018 0.95p 0.95p 0.93p 0.95p 7085
26/09/2018 0.95p 1.00p 0.90p 0.95p 1140988
25/09/2018 0.95p 1.00p 0.95p 0.95p 98804
24/09/2018 0.95p 0.95p 0.91p 0.95p 107401
21/09/2018 0.95p 0.95p 0.95p 0.95p 0
20/09/2018 0.95p 0.99p 0.95p 0.95p 119105
19/09/2018 0.93p 1.00p 0.93p 0.95p 1126046
18/09/2018 1.10p 1.10p 0.92p 0.93p 1024898
17/09/2018 1.10p 1.13p 1.01p 1.10p 221201
14/09/2018 1.10p 1.10p 1.10p 1.10p 0
13/09/2018 1.10p 1.10p 1.01p 1.10p 143785
12/09/2018 1.10p 1.10p 1.10p 1.10p 50000
11/09/2018 1.10p 1.10p 1.01p 1.10p 82063
10/09/2018 1.10p 1.14p 1.01p 1.10p 603763
07/09/2018 1.10p 1.14p 1.10p 1.10p 500000
06/09/2018 1.10p 1.20p 1.00p 1.10p 1039691
05/09/2018 1.10p 1.14p 1.03p 1.10p 423004
04/09/2018 1.10p 1.10p 1.03p 1.10p 118000
03/09/2018 1.10p 1.10p 1.06p 1.10p 300000
31/08/2018 1.10p 1.14p 1.05p 1.10p 730000
30/08/2018 1.10p 1.10p 1.10p 1.10p 0
29/08/2018 1.10p 1.10p 1.10p 1.10p 0
28/08/2018 1.10p 1.10p 1.03p 1.10p 64823
24/08/2018 1.10p 1.19p 1.02p 1.10p 239709
23/08/2018 0.95p 1.20p 0.95p 1.10p 1076293
22/08/2018 0.95p 0.99p 0.95p 0.95p 49601
21/08/2018 0.95p 0.95p 0.95p 0.95p 0
20/08/2018 1.03p 1.09p 0.95p 0.95p 420279
17/08/2018 1.03p 1.03p 0.99p 1.03p 306058
16/08/2018 1.03p 1.09p 0.99p 1.03p 143151
15/08/2018 1.03p 1.09p 0.99p 1.03p 50087
14/08/2018 1.03p 1.09p 0.99p 1.03p 454000
13/08/2018 1.03p 1.03p 0.99p 1.03p 13250
10/08/2018 1.03p 1.09p 0.99p 1.03p 304818
09/08/2018 1.03p 1.03p 0.98p 1.03p 275
08/08/2018 1.03p 1.03p 0.98p 1.03p 5000
07/08/2018 1.03p 1.09p 1.03p 1.03p 22913
06/08/2018 1.03p 1.09p 1.00p 1.03p 517000
03/08/2018 1.03p 1.10p 1.03p 1.03p 17289
02/08/2018 1.03p 1.03p 1.03p 1.03p 0
01/08/2018 1.03p 1.10p 1.03p 1.03p 118628
31/07/2018 0.98p 1.10p 0.98p 1.03p 650000
30/07/2018 0.98p 0.98p 0.92p 0.98p 1500
27/07/2018 0.98p 0.98p 0.98p 0.98p 0
26/07/2018 0.98p 0.98p 0.98p 0.98p 0
25/07/2018 0.98p 0.98p 0.92p 0.98p 266208
24/07/2018 0.98p 0.98p 0.98p 0.98p 0
23/07/2018 0.98p 0.98p 0.92p 0.98p 10000
20/07/2018 0.98p 1.04p 0.92p 0.98p 40686
19/07/2018 1.05p 1.05p 0.91p 0.98p 733492
18/07/2018 1.05p 1.09p 0.95p 1.05p 298034
17/07/2018 1.05p 1.05p 0.95p 1.05p 9700
16/07/2018 1.05p 1.10p 1.05p 1.05p 63544
13/07/2018 1.05p 1.05p 1.05p 1.05p 0
12/07/2018 1.05p 1.13p 0.95p 1.05p 208793
11/07/2018 0.98p 1.15p 0.95p 1.05p 717267
10/07/2018 0.98p 1.05p 0.90p 0.98p 1011000
09/07/2018 0.98p 0.98p 0.95p 0.98p 49345
06/07/2018 0.98p 0.98p 0.90p 0.98p 8750
05/07/2018 0.98p 0.99p 0.98p 0.98p 19049
04/07/2018 0.95p 1.02p 0.95p 0.98p 709400
03/07/2018 0.95p 0.95p 0.95p 0.95p 0
02/07/2018 0.95p 0.95p 0.95p 0.95p 0
29/06/2018 0.95p 0.95p 0.95p 0.95p 775000
28/06/2018 0.95p 0.96p 0.95p 0.95p 23000
27/06/2018 0.95p 0.96p 0.95p 0.95p 12000
26/06/2018 0.95p 0.96p 0.95p 0.95p 5750
25/06/2018 0.95p 1.00p 0.95p 0.95p 135044
22/06/2018 1.00p 1.00p 0.95p 0.95p 1291616
21/06/2018 1.10p 1.10p 1.10p 1.10p 0
20/06/2018 1.10p 1.13p 1.00p 1.10p 210583
19/06/2018 1.10p 1.10p 1.00p 1.10p 7702
18/06/2018 1.10p 1.10p 1.00p 1.10p 36732
15/06/2018 1.10p 1.10p 1.10p 1.10p 0
14/06/2018 1.10p 1.13p 1.00p 1.10p 147500
13/06/2018 1.10p 1.15p 1.00p 1.10p 1360000
12/06/2018 1.10p 1.10p 1.00p 1.10p 48123
11/06/2018 1.10p 1.15p 1.10p 1.10p 32656
08/06/2018 1.10p 1.10p 1.00p 1.10p 364300
07/06/2018 1.03p 1.10p 0.96p 1.10p 1016040
06/06/2018 1.03p 1.09p 1.03p 1.03p 12665
05/06/2018 1.08p 1.09p 0.96p 1.03p 465000
04/06/2018 1.08p 1.10p 1.02p 1.08p 610696
01/06/2018 1.08p 1.08p 1.02p 1.08p 2373
31/05/2018 1.00p 1.14p 1.00p 1.08p 276846
30/05/2018 1.00p 1.10p 0.98p 1.00p 181100
29/05/2018 1.00p 1.10p 1.00p 1.00p 17136
25/05/2018 1.00p 1.08p 1.00p 1.00p 148280
24/05/2018 1.00p 1.05p 1.00p 1.00p 111142
23/05/2018 1.15p 1.15p 0.92p 1.00p 1312017
22/05/2018 1.15p 1.25p 1.06p 1.15p 31630
21/05/2018 1.15p 1.15p 1.06p 1.15p 269000
18/05/2018 1.15p 1.15p 1.14p 1.15p 550000
17/05/2018 1.15p 1.15p 1.05p 1.15p 20000
16/05/2018 1.15p 1.15p 1.10p 1.15p 6280
15/05/2018 1.15p 1.15p 1.00p 1.15p 1015776
14/05/2018 1.18p 1.18p 1.10p 1.15p 673369
11/05/2018 1.23p 1.23p 1.17p 1.18p 853880
10/05/2018 1.23p 1.23p 1.17p 1.23p 300223
09/05/2018 1.23p 1.23p 1.15p 1.23p 375354
08/05/2018 1.23p 1.23p 1.19p 1.23p 293505
04/05/2018 1.23p 1.23p 1.19p 1.23p 50000
03/05/2018 1.23p 1.27p 1.23p 1.23p 20000
02/05/2018 1.23p 1.27p 1.18p 1.23p 254994
01/05/2018 1.18p 1.30p 1.18p 1.23p 1877325
30/04/2018 1.15p 1.19p 1.15p 1.15p 380630
27/04/2018 1.15p 1.15p 1.13p 1.15p 39400
26/04/2018 1.10p 1.15p 1.10p 1.15p 0
25/04/2018 1.10p 1.20p 1.10p 1.10p 165228
24/04/2018 1.10p 1.13p 1.10p 1.10p 24582
23/04/2018 1.10p 1.19p 1.10p 1.10p 308212
20/04/2018 1.10p 1.19p 1.05p 1.10p 769303
19/04/2018 1.10p 1.20p 1.10p 1.10p 300108
18/04/2018 1.15p 1.20p 1.10p 1.10p 239398
17/04/2018 1.25p 1.25p 1.15p 1.15p 382813
16/04/2018 1.25p 1.25p 1.25p 1.25p 0
13/04/2018 1.25p 1.25p 1.15p 1.25p 380000
12/04/2018 1.25p 1.25p 1.16p 1.25p 12500
11/04/2018 1.25p 1.25p 1.25p 1.25p 0
10/04/2018 1.25p 1.25p 1.16p 1.25p 1010000
09/04/2018 1.25p 1.30p 1.16p 1.25p 524811
06/04/2018 1.25p 1.30p 1.25p 1.25p 10000
05/04/2018 1.25p 1.25p 1.20p 1.25p 900
04/04/2018 1.25p 1.25p 1.20p 1.25p 40000
03/04/2018 1.25p 1.25p 1.22p 1.25p 16277
29/03/2018 1.25p 1.31p 1.22p 1.25p 66034
28/03/2018 1.25p 1.25p 1.25p 1.25p 0
27/03/2018 1.25p 1.31p 1.22p 1.25p 291185
26/03/2018 1.25p 1.25p 1.21p 1.25p 153150
23/03/2018 1.25p 1.33p 1.22p 1.25p 340130
22/03/2018 1.25p 1.30p 1.22p 1.25p 169077
21/03/2018 1.25p 1.25p 1.21p 1.25p 381539
20/03/2018 1.25p 1.35p 1.19p 1.25p 713333
19/03/2018 1.20p 1.31p 1.18p 1.31p 1543105
16/03/2018 1.20p 1.20p 1.20p 1.20p 0
15/03/2018 1.20p 1.25p 1.16p 1.20p 600000
14/03/2018 1.20p 1.25p 1.20p 1.20p 0
13/03/2018 1.20p 1.20p 1.12p 1.20p 456500
12/03/2018 1.15p 1.20p 1.11p 1.15p 323581
09/03/2018 1.15p 1.15p 1.15p 1.15p 100000
08/03/2018 1.15p 1.15p 1.12p 1.15p 96221
07/03/2018 1.15p 1.15p 1.13p 1.15p 120000
06/03/2018 1.15p 1.18p 1.15p 1.15p 124238
05/03/2018 1.15p 1.16p 1.15p 1.15p 1500
02/03/2018 1.15p 1.15p 1.15p 1.15p 0
01/03/2018 1.20p 1.20p 1.11p 1.15p 752500
28/02/2018 1.20p 1.20p 1.16p 1.20p 3200

*Close Price adjusted for both dividends and splits