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 |
|---|---|---|---|---|---|
| 30/06/2015 | 1.08p | 1.08p | 1.01p | 1.03p | 160072 |
| 29/06/2015 | 1.08p | 1.08p | 1.05p | 1.08p | 3000 |
| 26/06/2015 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 25/06/2015 | 1.08p | 1.08p | 1.06p | 1.08p | 20000 |
| 24/06/2015 | 1.08p | 1.08p | 1.03p | 1.08p | 300000 |
| 23/06/2015 | 1.08p | 1.08p | 1.05p | 1.08p | 50000 |
| 22/06/2015 | 1.15p | 1.15p | 0.98p | 1.08p | 1363433 |
| 19/06/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 18/06/2015 | 1.15p | 1.18p | 1.06p | 1.15p | 131333 |
| 17/06/2015 | 1.10p | 1.10p | 1.05p | 1.10p | 250000 |
| 16/06/2015 | 1.10p | 1.12p | 1.05p | 1.10p | 16408 |
| 15/06/2015 | 1.10p | 1.10p | 1.05p | 1.10p | 35000 |
| 12/06/2015 | 1.10p | 1.10p | 1.06p | 1.10p | 759090 |
| 11/06/2015 | 1.18p | 1.18p | 1.06p | 1.10p | 450000 |
| 10/06/2015 | 1.18p | 1.18p | 1.10p | 1.18p | 350000 |
| 09/06/2015 | 1.10p | 1.18p | 1.07p | 1.18p | 341401 |
| 08/06/2015 | 1.10p | 1.13p | 1.07p | 1.10p | 113406 |
| 05/06/2015 | 1.15p | 1.15p | 1.07p | 1.10p | 3483 |
| 04/06/2015 | 1.15p | 1.16p | 1.07p | 1.15p | 144233 |
| 03/06/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 02/06/2015 | 1.08p | 1.22p | 1.07p | 1.15p | 106857 |
| 01/06/2015 | 1.08p | 1.10p | 1.08p | 1.08p | 750550 |
| 29/05/2015 | 1.08p | 1.08p | 1.07p | 1.08p | 330808 |
| 28/05/2015 | 1.08p | 1.12p | 1.07p | 1.08p | 650000 |
| 27/05/2015 | 1.10p | 1.10p | 1.05p | 1.08p | 379929 |
| 26/05/2015 | 1.08p | 1.10p | 1.07p | 1.10p | 806252 |
| 22/05/2015 | 1.10p | 1.15p | 1.07p | 1.08p | 1549053 |
| 21/05/2015 | 1.08p | 1.13p | 1.06p | 1.10p | 1848605 |
| 20/05/2015 | 1.08p | 1.14p | 1.06p | 1.08p | 357273 |
| 19/05/2015 | 1.05p | 1.10p | 1.05p | 1.08p | 32321 |
| 18/05/2015 | 1.08p | 1.08p | 1.05p | 1.05p | 110000 |
| 15/05/2015 | 1.08p | 1.14p | 1.06p | 1.08p | 39357 |
| 14/05/2015 | 1.05p | 1.13p | 1.05p | 1.05p | 150000 |
| 13/05/2015 | 1.18p | 1.18p | 1.05p | 1.05p | 692243 |
| 12/05/2015 | 1.05p | 1.20p | 1.04p | 1.18p | 3815229 |
| 11/05/2015 | 1.05p | 1.10p | 1.05p | 1.05p | 9090 |
| 08/05/2015 | 1.05p | 1.10p | 1.01p | 1.05p | 689770 |
| 07/05/2015 | 1.05p | 1.05p | 1.02p | 1.05p | 97700 |
| 06/05/2015 | 1.05p | 1.05p | 1.02p | 1.05p | 34520 |
| 05/05/2015 | 1.05p | 1.05p | 1.01p | 1.05p | 2728 |
| 01/05/2015 | 1.05p | 1.05p | 1.00p | 1.05p | 1897 |
| 30/04/2015 | 1.05p | 1.09p | 1.05p | 1.05p | 91920 |
| 29/04/2015 | 1.05p | 1.09p | 1.01p | 1.05p | 19898 |
| 28/04/2015 | 1.05p | 1.09p | 1.01p | 1.05p | 92314 |
| 27/04/2015 | 1.05p | 1.09p | 1.01p | 1.05p | 33882 |
| 24/04/2015 | 1.05p | 1.10p | 1.01p | 1.05p | 2454159 |
| 23/04/2015 | 1.05p | 1.05p | 1.01p | 1.05p | 407093 |
| 22/04/2015 | 1.13p | 1.13p | 0.95p | 1.05p | 2581064 |
| 21/04/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 331250 |
| 20/04/2015 | 1.13p | 1.13p | 1.05p | 1.13p | 420000 |
| 17/04/2015 | 1.13p | 1.17p | 1.08p | 1.13p | 332293 |
| 16/04/2015 | 1.13p | 1.19p | 1.10p | 1.13p | 3117151 |
| 15/04/2015 | 1.13p | 1.25p | 1.06p | 1.13p | 2419548 |
| 14/04/2015 | 1.13p | 1.17p | 1.00p | 1.13p | 110000 |
| 13/04/2015 | 1.10p | 1.25p | 1.10p | 1.13p | 175005 |
| 10/04/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 09/04/2015 | 1.10p | 1.17p | 0.97p | 1.10p | 372552 |
| 08/04/2015 | 1.10p | 1.10p | 0.95p | 1.10p | 3295385 |
| 07/04/2015 | 1.10p | 1.10p | 0.96p | 1.10p | 61884 |
| 02/04/2015 | 0.98p | 1.10p | 0.96p | 1.10p | 2059072 |
| 01/04/2015 | 1.10p | 1.10p | 0.98p | 0.98p | 4146444 |
| 31/03/2015 | 1.38p | 1.38p | 0.87p | 0.98p | 5024346 |
| 30/03/2015 | 1.38p | 1.44p | 1.37p | 1.38p | 119481 |
| 27/03/2015 | 1.63p | 1.63p | 1.31p | 1.38p | 190160 |
| 26/03/2015 | 1.38p | 1.43p | 1.38p | 1.38p | 50000 |
| 25/03/2015 | 1.38p | 1.43p | 1.38p | 1.38p | 68003 |
| 24/03/2015 | 1.88p | 1.88p | 1.38p | 1.38p | 450000 |
| 23/03/2015 | 1.63p | 1.70p | 1.53p | 1.63p | 266728 |
| 20/03/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 15000 |
| 19/03/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 42630 |
| 18/03/2015 | 1.75p | 1.75p | 1.53p | 1.63p | 134806 |
| 17/03/2015 | 1.75p | 1.85p | 1.52p | 1.75p | 20044 |
| 16/03/2015 | 1.75p | 1.75p | 1.52p | 1.75p | 15000 |
| 13/03/2015 | 1.75p | 1.90p | 1.55p | 1.75p | 69750 |
| 12/03/2015 | 1.63p | 1.75p | 1.63p | 1.75p | 33676 |
| 11/03/2015 | 1.50p | 2.50p | 1.50p | 1.74p | 844692 |
| 10/03/2015 | 1.38p | 1.50p | 1.38p | 1.50p | 0 |
| 09/03/2015 | 1.38p | 1.73p | 1.38p | 1.38p | 100000 |
| 06/03/2015 | 1.38p | 1.47p | 1.38p | 1.38p | 81600 |
| 05/03/2015 | 1.38p | 1.38p | 1.24p | 1.38p | 74355 |
| 04/03/2015 | 1.13p | 1.44p | 1.13p | 1.25p | 76387 |
| 03/03/2015 | 1.13p | 1.22p | 1.13p | 1.13p | 96990 |
| 02/03/2015 | 1.25p | 1.25p | 1.13p | 1.13p | 506363 |
| 27/02/2015 | 1.25p | 1.45p | 1.25p | 1.25p | 141104 |
| 26/02/2015 | 1.38p | 1.38p | 1.15p | 1.25p | 44925 |
| 25/02/2015 | 1.13p | 1.50p | 1.13p | 1.38p | 192704 |
| 24/02/2015 | 1.25p | 1.40p | 1.13p | 1.13p | 300000 |
| 23/02/2015 | 1.25p | 1.25p | 1.00p | 1.00p | 212000 |
| 20/02/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/02/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/02/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 2841 |
| 17/02/2015 | 1.25p | 1.45p | 1.25p | 1.25p | 140584 |
| 16/02/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 20000 |
| 13/02/2015 | 1.25p | 1.40p | 1.03p | 1.25p | 211000 |
| 12/02/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/02/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 2319 |
| 10/02/2015 | 1.38p | 1.38p | 1.13p | 1.25p | 139195 |
| 09/02/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/02/2015 | 1.38p | 1.39p | 1.38p | 1.38p | 20000 |
| 05/02/2015 | 1.25p | 1.40p | 1.25p | 1.38p | 50470 |
| 04/02/2015 | 1.25p | 1.30p | 1.25p | 1.25p | 50000 |
| 03/02/2015 | 1.38p | 1.38p | 1.03p | 1.25p | 760026 |
| 02/02/2015 | 1.38p | 1.46p | 1.24p | 1.38p | 119576 |
| 30/01/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 29/01/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 17412 |
| 27/01/2015 | 1.50p | 1.50p | 1.28p | 1.38p | 275027 |
| 26/01/2015 | 1.38p | 1.50p | 1.38p | 1.50p | 104146 |
| 23/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 93148 |
| 22/01/2015 | 1.38p | 1.38p | 1.35p | 1.38p | 5000 |
| 21/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 11188 |
| 20/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 155027 |
| 19/01/2015 | 1.38p | 1.38p | 1.35p | 1.38p | 35000 |
| 16/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 76617 |
| 15/01/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/01/2015 | 1.38p | 1.38p | 1.13p | 1.38p | 75000 |
| 13/01/2015 | 1.38p | 1.39p | 1.25p | 1.38p | 382801 |
| 12/01/2015 | 1.50p | 1.50p | 1.25p | 1.38p | 86046 |
| 09/01/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 304428 |
| 08/01/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/01/2015 | 1.50p | 1.65p | 1.50p | 1.50p | 20000 |
| 06/01/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/01/2015 | 1.50p | 1.50p | 1.38p | 1.50p | 35000 |
| 02/01/2015 | 1.50p | 1.75p | 1.50p | 1.50p | 49857 |
| 31/12/2014 | 1.50p | 1.65p | 1.50p | 1.50p | 11394 |
| 30/12/2014 | 1.50p | 1.50p | 1.26p | 1.50p | 5000 |
| 29/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/12/2014 | 1.38p | 1.60p | 1.38p | 1.50p | 199120 |
| 18/12/2014 | 1.38p | 1.38p | 1.25p | 1.38p | 25000 |
| 17/12/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 16/12/2014 | 1.38p | 1.38p | 1.25p | 1.38p | 8500 |
| 15/12/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/12/2014 | 1.38p | 1.63p | 1.38p | 1.38p | 0 |
| 11/12/2014 | 1.50p | 1.50p | 1.38p | 1.38p | 0 |
| 10/12/2014 | 1.63p | 1.63p | 1.31p | 1.50p | 223663 |
| 09/12/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
| 08/12/2014 | 1.63p | 1.63p | 1.48p | 1.50p | 334260 |
| 05/12/2014 | 1.88p | 1.94p | 1.13p | 1.63p | 1165000 |
| 04/12/2014 | 1.63p | 1.95p | 1.63p | 1.88p | 52424 |
| 03/12/2014 | 1.75p | 1.75p | 1.63p | 1.63p | 0 |
| 02/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 50000 |
| 01/12/2014 | 1.63p | 1.95p | 1.63p | 1.75p | 178342 |
| 28/11/2014 | 1.75p | 1.87p | 1.60p | 1.63p | 152416 |
| 27/11/2014 | 1.63p | 1.88p | 1.63p | 1.75p | 327023 |
| 26/11/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/11/2014 | 1.88p | 1.90p | 1.50p | 1.63p | 714982 |
| 24/11/2014 | 1.88p | 1.90p | 1.70p | 1.88p | 1067238 |
| 21/11/2014 | 2.13p | 2.13p | 1.86p | 1.88p | 27903 |
| 20/11/2014 | 2.00p | 2.15p | 1.82p | 2.13p | 162667 |
| 19/11/2014 | 2.25p | 2.25p | 1.75p | 2.00p | 299420 |
| 18/11/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/11/2014 | 2.25p | 2.30p | 2.05p | 2.25p | 28766 |
| 14/11/2014 | 2.05p | 2.30p | 2.05p | 2.25p | 20493 |
| 13/11/2014 | 2.25p | 2.25p | 2.05p | 2.25p | 15008 |
| 12/11/2014 | 2.38p | 2.38p | 2.00p | 2.25p | 188627 |
| 11/11/2014 | 2.38p | 2.41p | 2.25p | 2.38p | 70512 |
| 10/11/2014 | 2.38p | 2.42p | 2.25p | 2.38p | 34096 |
| 07/11/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 06/11/2014 | 2.38p | 2.43p | 2.25p | 2.38p | 48084 |
| 05/11/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 04/11/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 03/11/2014 | 2.50p | 2.50p | 2.26p | 2.38p | 34208 |
| 31/10/2014 | 2.38p | 2.50p | 2.25p | 2.50p | 144000 |
| 30/10/2014 | 2.50p | 2.50p | 2.00p | 2.38p | 110827 |
| 29/10/2014 | 2.38p | 2.50p | 2.26p | 2.50p | 42929 |
| 28/10/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 27/10/2014 | 2.50p | 2.50p | 2.28p | 2.38p | 20000 |
| 24/10/2014 | 2.50p | 2.59p | 2.50p | 2.50p | 3500 |
| 23/10/2014 | 2.38p | 2.50p | 2.28p | 2.50p | 13301 |
| 22/10/2014 | 2.38p | 2.38p | 2.25p | 2.38p | 18000 |
| 21/10/2014 | 2.63p | 2.63p | 2.38p | 2.38p | 0 |
| 20/10/2014 | 2.38p | 2.45p | 2.25p | 2.38p | 24500 |
| 17/10/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 16/10/2014 | 2.38p | 2.49p | 2.25p | 2.38p | 40755 |
| 15/10/2014 | 2.50p | 2.50p | 2.32p | 2.38p | 341310 |
| 14/10/2014 | 2.50p | 2.50p | 2.35p | 2.50p | 39463 |
| 13/10/2014 | 2.50p | 2.75p | 2.33p | 2.50p | 215254 |
| 10/10/2014 | 2.38p | 2.63p | 2.32p | 2.63p | 306833 |
| 09/10/2014 | 2.50p | 2.55p | 2.28p | 2.38p | 87731 |
| 08/10/2014 | 2.63p | 2.63p | 2.45p | 2.50p | 257526 |
| 07/10/2014 | 2.63p | 2.63p | 2.56p | 2.63p | 52000 |
| 06/10/2014 | 2.63p | 2.68p | 2.51p | 2.63p | 167212 |
| 03/10/2014 | 3.00p | 3.10p | 2.50p | 2.63p | 1669654 |
| 02/10/2014 | 3.63p | 3.63p | 2.80p | 3.00p | 242132 |
| 01/10/2014 | 3.50p | 3.55p | 3.13p | 3.38p | 138263 |
| 30/09/2014 | 3.75p | 3.83p | 3.26p | 3.50p | 3228248 |
| 29/09/2014 | 2.88p | 4.15p | 2.80p | 3.63p | 587778 |
| 26/09/2014 | 2.88p | 2.91p | 2.75p | 2.88p | 143728 |
| 25/09/2014 | 3.00p | 3.07p | 2.77p | 3.00p | 42364 |
| 24/09/2014 | 3.00p | 3.16p | 2.76p | 3.00p | 982066 |
| 23/09/2014 | 2.88p | 3.13p | 2.56p | 3.13p | 829491 |
| 22/09/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/09/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/09/2014 | 2.88p | 3.09p | 2.58p | 2.88p | 70856 |
| 17/09/2014 | 2.63p | 2.66p | 2.58p | 2.63p | 5096 |
| 16/09/2014 | 2.75p | 2.75p | 2.61p | 2.63p | 140222 |
| 15/09/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
*Close Price adjusted for both dividends and splits