Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/11/2013 2.63p 2.75p 2.50p 2.63p 303612
25/11/2013 2.63p 2.70p 2.50p 2.63p 1350556
22/11/2013 2.38p 2.65p 2.25p 2.63p 662968
21/11/2013 2.63p 2.65p 2.30p 2.63p 85157
20/11/2013 2.63p 2.65p 2.59p 2.63p 31571
19/11/2013 2.63p 2.65p 2.50p 2.63p 0
18/11/2013 2.63p 2.65p 2.50p 2.63p 142067
15/11/2013 2.63p 2.75p 2.50p 2.63p 33575
14/11/2013 2.63p 2.63p 2.51p 2.63p 70000
13/11/2013 2.63p 2.63p 2.59p 2.63p 90000
12/11/2013 2.50p 2.65p 2.50p 2.63p 255202
11/11/2013 2.50p 2.67p 2.36p 2.50p 175003
08/11/2013 2.50p 2.50p 2.36p 2.50p 1700
07/11/2013 2.50p 2.70p 2.41p 2.50p 315458
06/11/2013 2.13p 2.50p 2.09p 2.38p 464255
05/11/2013 2.60p 2.60p 1.90p 2.13p 8909278
04/11/2013 2.63p 2.63p 2.55p 2.60p 47302
01/11/2013 2.63p 2.75p 2.50p 2.63p 616561
31/10/2013 2.63p 2.75p 2.55p 2.75p 162707
30/10/2013 2.63p 2.70p 2.55p 2.63p 52767
29/10/2013 2.75p 2.75p 2.55p 2.63p 55966
28/10/2013 2.63p 2.65p 2.55p 2.63p 224000
25/10/2013 2.75p 2.75p 2.55p 2.63p 139296
24/10/2013 2.75p 2.90p 2.50p 2.63p 1086988
23/10/2013 2.75p 2.88p 2.60p 2.63p 341930
22/10/2013 2.88p 2.88p 2.65p 2.88p 313000
21/10/2013 2.88p 2.97p 2.75p 2.88p 322702
18/10/2013 2.88p 2.98p 2.75p 2.88p 300290
17/10/2013 2.88p 3.00p 2.75p 2.88p 152070
16/10/2013 3.00p 3.00p 2.81p 3.00p 3300
15/10/2013 3.00p 3.05p 3.00p 3.00p 49181
14/10/2013 3.00p 3.05p 3.00p 3.00p 49180
11/10/2013 3.00p 3.05p 3.00p 3.00p 34169
10/10/2013 3.00p 3.06p 2.75p 3.00p 153280
09/10/2013 3.00p 3.13p 2.81p 3.00p 0
08/10/2013 3.00p 3.13p 2.81p 3.00p 0
07/10/2013 3.13p 3.13p 2.81p 3.00p 79069
04/10/2013 3.13p 3.22p 2.88p 3.13p 10949
03/10/2013 3.13p 3.13p 2.86p 3.13p 13888
02/10/2013 3.13p 3.23p 3.13p 3.13p 0
01/10/2013 3.13p 3.23p 3.13p 3.13p 60226
30/09/2013 3.13p 3.15p 2.80p 3.13p 248542
27/09/2013 3.25p 3.40p 3.13p 3.13p 76132
26/09/2013 3.50p 3.50p 3.19p 3.25p 210000
25/09/2013 3.63p 3.63p 3.31p 3.50p 2000
24/09/2013 3.63p 3.70p 3.50p 3.63p 140383
23/09/2013 3.63p 3.75p 3.52p 3.63p 258860
20/09/2013 3.38p 3.72p 3.38p 3.63p 393587
19/09/2013 3.00p 3.50p 3.00p 3.38p 358180
18/09/2013 3.00p 3.00p 2.75p 3.00p 78748
17/09/2013 3.00p 3.14p 2.75p 3.00p 0
16/09/2013 3.00p 3.14p 2.75p 3.00p 6323
13/09/2013 3.00p 3.12p 3.00p 3.00p 50865
12/09/2013 3.13p 3.13p 3.00p 3.00p 364226
11/09/2013 3.25p 3.29p 2.85p 3.13p 65896
10/09/2013 3.38p 3.38p 3.25p 3.25p 197000
09/09/2013 3.38p 3.38p 3.25p 3.38p 122500
06/09/2013 3.38p 3.38p 3.25p 3.38p 84473
05/09/2013 3.50p 3.50p 3.25p 3.38p 56625
04/09/2013 3.50p 3.50p 3.25p 3.50p 18410
03/09/2013 3.50p 3.50p 3.25p 3.50p 40000
02/09/2013 3.50p 3.50p 3.25p 3.50p 3077
30/08/2013 3.50p 3.50p 3.25p 3.50p 115825
29/08/2013 3.50p 3.62p 3.50p 3.50p 10417
28/08/2013 3.50p 3.65p 3.50p 3.50p 0
27/08/2013 3.63p 3.65p 3.50p 3.50p 0
23/08/2013 3.63p 3.65p 3.63p 3.63p 28500
22/08/2013 3.75p 3.85p 3.30p 3.63p 310884
21/08/2013 3.75p 3.75p 3.50p 3.75p 43625
20/08/2013 4.00p 4.10p 3.13p 3.75p 471925
19/08/2013 4.25p 4.25p 3.75p 4.00p 516229
16/08/2013 4.00p 4.13p 3.95p 4.13p 421120
15/08/2013 3.88p 4.20p 3.65p 4.00p 730965
14/08/2013 4.00p 4.25p 3.75p 3.88p 875000
13/08/2013 3.63p 4.00p 3.55p 4.00p 115741
12/08/2013 3.63p 3.63p 3.55p 3.63p 7000
09/08/2013 3.63p 3.75p 3.55p 3.63p 118988
08/08/2013 3.88p 3.88p 3.50p 3.63p 349583
07/08/2013 4.25p 4.25p 3.75p 3.88p 315983
06/08/2013 3.25p 4.00p 3.25p 3.88p 321088
05/08/2013 3.25p 3.25p 3.14p 3.25p 0
02/08/2013 3.25p 3.25p 3.14p 3.25p 0
01/08/2013 3.25p 3.25p 3.14p 3.25p 185209
31/07/2013 3.00p 3.25p 3.00p 3.25p 233000
30/07/2013 3.13p 3.13p 2.95p 3.00p 39287
29/07/2013 2.88p 3.25p 2.75p 3.13p 250000
26/07/2013 2.75p 3.00p 2.61p 2.75p 85000
25/07/2013 2.75p 3.12p 2.63p 2.75p 0
24/07/2013 2.75p 3.12p 2.63p 2.75p 0
23/07/2013 2.75p 3.12p 2.63p 2.75p 87915
22/07/2013 2.75p 2.75p 2.61p 2.75p 6000
19/07/2013 2.75p 2.75p 2.61p 2.75p 840
18/07/2013 2.75p 3.00p 2.75p 2.75p 2251
17/07/2013 2.75p 2.87p 2.61p 2.75p 104326
16/07/2013 2.75p 2.88p 2.61p 2.75p 35000
15/07/2013 2.75p 2.88p 2.61p 2.75p 128500
12/07/2013 2.75p 2.88p 2.61p 2.75p 0
11/07/2013 2.75p 2.88p 2.61p 2.75p 0
10/07/2013 2.75p 2.88p 2.61p 2.75p 0
09/07/2013 2.88p 2.88p 2.61p 2.75p 425276
08/07/2013 2.88p 2.95p 2.88p 2.88p 0
05/07/2013 2.88p 2.95p 2.88p 2.88p 1629
04/07/2013 2.88p 3.00p 2.88p 2.88p 0
03/07/2013 3.00p 3.00p 2.88p 2.88p 44160
02/07/2013 2.88p 2.88p 2.75p 2.88p 22000
01/07/2013 2.75p 2.90p 2.75p 2.88p 72522
28/06/2013 2.75p 2.75p 2.61p 2.75p 195253
27/06/2013 2.88p 2.88p 2.61p 2.75p 0
26/06/2013 2.75p 2.75p 2.61p 2.75p 144045
25/06/2013 2.75p 2.75p 2.61p 2.75p 20000
24/06/2013 2.75p 2.78p 2.61p 2.75p 459000
21/06/2013 2.75p 2.75p 2.61p 2.75p 445000
20/06/2013 2.75p 2.75p 2.60p 2.75p 513412
19/06/2013 2.75p 2.75p 2.60p 2.75p 42877
18/06/2013 2.75p 2.75p 2.55p 2.75p 378188
17/06/2013 2.75p 2.75p 2.60p 2.75p 0
14/06/2013 2.75p 2.75p 2.60p 2.75p 0
13/06/2013 2.75p 2.75p 2.60p 2.75p 0
12/06/2013 2.75p 2.75p 2.60p 2.75p 147000
11/06/2013 2.75p 2.75p 2.58p 2.75p 0
10/06/2013 2.75p 2.75p 2.58p 2.75p 498909
07/06/2013 2.63p 2.75p 2.58p 2.75p 31400
06/06/2013 2.63p 2.70p 2.58p 2.70p 608327
05/06/2013 2.63p 2.70p 2.50p 2.65p 101204
04/06/2013 2.63p 2.75p 2.58p 2.63p 186345
03/06/2013 2.63p 2.75p 2.50p 2.63p 270000
31/05/2013 2.63p 2.75p 2.63p 2.63p 200000
30/05/2013 2.63p 2.63p 2.58p 2.63p 116500
29/05/2013 2.63p 2.75p 2.50p 2.63p 230000
28/05/2013 2.63p 2.65p 2.58p 2.63p 85646
24/05/2013 2.75p 2.75p 2.50p 2.63p 25000
23/05/2013 2.63p 2.67p 2.50p 2.63p 42736
22/05/2013 2.63p 2.75p 2.50p 2.63p 605000
21/05/2013 2.75p 2.75p 2.50p 2.50p 163534
20/05/2013 2.75p 2.80p 2.50p 2.60p 251724
17/05/2013 2.75p 2.75p 2.50p 2.75p 663733
16/05/2013 2.75p 2.75p 2.60p 2.75p 48662
15/05/2013 2.88p 2.88p 2.75p 2.75p 100000
14/05/2013 2.88p 2.88p 2.88p 2.88p 1000
13/05/2013 2.88p 2.88p 2.73p 2.88p 93702
10/05/2013 2.88p 2.88p 2.88p 2.88p 2000
09/05/2013 3.13p 3.13p 2.88p 2.88p 10090
08/05/2013 3.13p 3.13p 3.00p 3.13p 24964
07/05/2013 3.13p 3.13p 3.00p 3.13p 10000
03/05/2013 3.38p 3.38p 2.75p 3.15p 363483
02/05/2013 3.38p 3.38p 3.00p 3.38p 84479
01/05/2013 2.88p 3.25p 2.88p 3.13p 560773
30/04/2013 2.75p 2.90p 2.58p 2.88p 1043709
29/04/2013 2.75p 2.75p 2.50p 2.75p 44982
26/04/2013 2.75p 2.75p 2.60p 2.75p 0
25/04/2013 2.75p 2.75p 2.60p 2.75p 67037
24/04/2013 2.63p 2.75p 2.60p 2.75p 28000
23/04/2013 2.63p 2.68p 2.38p 2.63p 60856
22/04/2013 2.63p 2.63p 2.57p 2.63p 13415
19/04/2013 3.00p 3.00p 2.46p 2.63p 57494
18/04/2013 3.00p 3.00p 2.75p 3.00p 83039
17/04/2013 3.00p 3.13p 2.76p 3.00p 0
16/04/2013 3.13p 3.13p 2.76p 3.00p 80000
15/04/2013 3.13p 3.13p 2.79p 3.13p 3937
12/04/2013 3.13p 3.13p 2.75p 3.13p 0
11/04/2013 3.13p 3.13p 2.75p 3.13p 303373
10/04/2013 2.88p 2.88p 2.75p 2.88p 100000
09/04/2013 2.88p 3.00p 2.73p 2.88p 925134
08/04/2013 3.25p 3.33p 2.78p 2.88p 397203
05/04/2013 3.38p 3.40p 3.00p 3.05p 495099
04/04/2013 3.38p 3.47p 3.38p 3.38p 717
03/04/2013 3.38p 3.50p 3.00p 3.38p 350000
02/04/2013 3.38p 3.47p 3.04p 3.38p 7458
28/03/2013 3.38p 3.38p 3.00p 3.38p 0
27/03/2013 3.38p 3.38p 3.00p 3.38p 0
26/03/2013 3.38p 3.38p 3.00p 3.38p 32000
25/03/2013 3.38p 3.50p 3.38p 3.38p 65191
22/03/2013 3.38p 3.50p 3.30p 3.38p 28074
21/03/2013 3.38p 3.50p 3.09p 3.30p 170466
20/03/2013 3.38p 3.51p 3.30p 3.38p 9000
19/03/2013 3.38p 3.56p 3.09p 3.30p 211045
18/03/2013 3.38p 3.50p 2.95p 3.38p 0
15/03/2013 3.50p 3.50p 2.95p 3.38p 202922
14/03/2013 3.50p 3.50p 3.00p 3.50p 0
13/03/2013 3.50p 3.50p 3.00p 3.50p 81930
12/03/2013 3.50p 3.50p 3.00p 3.50p 18565
11/03/2013 3.50p 3.50p 3.25p 3.50p 48500
08/03/2013 3.50p 3.50p 3.25p 3.50p 22229
07/03/2013 3.50p 3.50p 3.27p 3.50p 65720
06/03/2013 3.50p 3.50p 3.27p 3.50p 12000
05/03/2013 3.25p 3.50p 3.25p 3.50p 155802
04/03/2013 3.25p 3.35p 2.97p 3.25p 259175
01/03/2013 3.25p 3.35p 3.25p 3.25p 11385
28/02/2013 3.50p 3.50p 3.00p 3.25p 117836
27/02/2013 3.50p 3.50p 3.25p 3.50p 16577
26/02/2013 3.50p 3.58p 3.25p 3.50p 58497
25/02/2013 3.50p 3.55p 3.50p 3.50p 30000
22/02/2013 3.50p 3.58p 3.25p 3.50p 290766
21/02/2013 3.75p 3.75p 3.30p 3.50p 33190
20/02/2013 3.75p 3.75p 3.50p 3.75p 0
19/02/2013 3.75p 3.75p 3.50p 3.75p 76800
18/02/2013 3.75p 3.80p 3.48p 3.75p 170932
15/02/2013 3.88p 3.88p 3.56p 3.75p 297548
14/02/2013 3.88p 3.88p 3.83p 3.88p 164447
13/02/2013 4.00p 4.00p 3.75p 3.88p 90000

*Close Price adjusted for both dividends and splits