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 |
|---|---|---|---|---|---|
| 12/02/2013 | 4.00p | 4.00p | 3.78p | 4.00p | 212518 |
| 11/02/2013 | 4.00p | 4.03p | 4.00p | 4.00p | 40000 |
| 08/02/2013 | 4.00p | 4.04p | 3.78p | 4.00p | 51520 |
| 07/02/2013 | 4.00p | 4.05p | 4.00p | 4.00p | 4247 |
| 06/02/2013 | 4.00p | 4.12p | 3.78p | 4.00p | 94579 |
| 05/02/2013 | 4.00p | 4.13p | 3.75p | 4.00p | 59904 |
| 04/02/2013 | 3.88p | 4.00p | 3.77p | 4.00p | 126554 |
| 01/02/2013 | 3.88p | 4.00p | 3.77p | 3.88p | 49700 |
| 31/01/2013 | 3.88p | 3.97p | 3.88p | 3.88p | 112595 |
| 30/01/2013 | 3.88p | 3.88p | 3.80p | 3.88p | 6908 |
| 29/01/2013 | 3.75p | 4.00p | 3.75p | 3.88p | 346181 |
| 28/01/2013 | 3.50p | 3.75p | 3.50p | 3.75p | 134192 |
| 25/01/2013 | 3.50p | 3.90p | 3.31p | 3.50p | 803136 |
| 24/01/2013 | 3.38p | 3.60p | 3.05p | 3.50p | 21729 |
| 23/01/2013 | 3.38p | 3.48p | 3.05p | 3.38p | 72456 |
| 22/01/2013 | 3.50p | 3.50p | 3.00p | 3.38p | 29000 |
| 21/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 4255 |
| 18/01/2013 | 3.50p | 3.59p | 3.50p | 3.50p | 17961 |
| 17/01/2013 | 3.50p | 3.50p | 3.35p | 3.50p | 0 |
| 16/01/2013 | 3.38p | 3.50p | 3.35p | 3.50p | 0 |
| 15/01/2013 | 3.38p | 3.38p | 3.35p | 3.38p | 535 |
| 14/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 64624 |
| 11/01/2013 | 3.38p | 3.50p | 3.25p | 3.38p | 262884 |
| 10/01/2013 | 3.50p | 3.60p | 3.25p | 3.38p | 36902 |
| 09/01/2013 | 3.50p | 3.50p | 3.29p | 3.50p | 138437 |
| 08/01/2013 | 3.75p | 3.75p | 3.25p | 3.50p | 266290 |
| 07/01/2013 | 3.75p | 3.75p | 3.40p | 3.75p | 96126 |
| 04/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 107500 |
| 03/01/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 108267 |
| 02/01/2013 | 3.75p | 3.75p | 3.59p | 3.75p | 7860 |
| 31/12/2012 | 3.75p | 3.75p | 3.58p | 3.75p | 12000 |
| 28/12/2012 | 3.75p | 3.75p | 3.62p | 3.75p | 78310 |
| 27/12/2012 | 3.75p | 3.80p | 3.75p | 3.75p | 315306 |
| 24/12/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 21/12/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 275000 |
| 20/12/2012 | 3.75p | 3.80p | 3.50p | 3.75p | 4579 |
| 19/12/2012 | 3.88p | 3.88p | 3.50p | 3.75p | 58 |
| 18/12/2012 | 3.75p | 3.94p | 3.56p | 3.88p | 58101 |
| 17/12/2012 | 3.75p | 3.81p | 3.75p | 3.75p | 3937 |
| 14/12/2012 | 3.88p | 3.88p | 3.50p | 3.75p | 289320 |
| 13/12/2012 | 4.50p | 4.70p | 3.75p | 3.88p | 969525 |
| 12/12/2012 | 4.13p | 4.34p | 3.86p | 4.13p | 70245 |
| 11/12/2012 | 4.13p | 4.34p | 3.96p | 4.13p | 1297967 |
| 10/12/2012 | 4.13p | 4.13p | 3.90p | 4.13p | 82577 |
| 07/12/2012 | 4.13p | 4.38p | 3.89p | 4.10p | 332604 |
| 06/12/2012 | 4.13p | 4.17p | 3.80p | 4.13p | 517181 |
| 05/12/2012 | 4.13p | 4.20p | 3.87p | 4.13p | 123973 |
| 04/12/2012 | 4.13p | 4.39p | 3.92p | 4.13p | 240550 |
| 03/12/2012 | 4.13p | 4.50p | 4.13p | 4.13p | 410641 |
| 30/11/2012 | 4.13p | 4.13p | 3.82p | 4.13p | 491241 |
| 29/11/2012 | 4.00p | 4.13p | 3.80p | 4.13p | 104524 |
| 28/11/2012 | 4.00p | 4.00p | 3.80p | 4.00p | 103303 |
| 27/11/2012 | 4.00p | 4.18p | 3.85p | 4.00p | 578670 |
| 26/11/2012 | 4.25p | 4.40p | 3.75p | 3.75p | 382075 |
| 23/11/2012 | 3.38p | 4.50p | 3.38p | 4.25p | 1256425 |
| 22/11/2012 | 3.38p | 3.60p | 3.38p | 3.38p | 50000 |
| 21/11/2012 | 3.25p | 3.50p | 3.22p | 3.25p | 405738 |
| 20/11/2012 | 3.25p | 3.50p | 3.10p | 3.25p | 672201 |
| 19/11/2012 | 3.13p | 3.50p | 3.13p | 3.25p | 147387 |
| 16/11/2012 | 3.00p | 3.50p | 3.00p | 3.13p | 126000 |
| 15/11/2012 | 2.63p | 3.09p | 2.52p | 2.88p | 452293 |
| 14/11/2012 | 2.63p | 2.63p | 2.52p | 2.63p | 112534 |
| 13/11/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 400000 |
| 12/11/2012 | 2.63p | 2.64p | 2.50p | 2.63p | 379580 |
| 09/11/2012 | 2.63p | 2.65p | 2.63p | 2.63p | 82157 |
| 08/11/2012 | 2.13p | 2.75p | 2.13p | 2.63p | 971574 |
| 07/11/2012 | 2.38p | 2.38p | 2.10p | 2.13p | 282014 |
| 06/11/2012 | 2.38p | 2.38p | 2.09p | 2.38p | 88950 |
| 05/11/2012 | 2.25p | 2.38p | 2.25p | 2.38p | 37635 |
| 02/11/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 859540 |
| 01/11/2012 | 2.63p | 2.63p | 2.00p | 2.38p | 837608 |
| 31/10/2012 | 2.88p | 2.88p | 2.25p | 2.63p | 156671 |
| 30/10/2012 | 3.00p | 3.15p | 2.63p | 2.88p | 81459 |
| 29/10/2012 | 3.00p | 3.00p | 2.78p | 3.00p | 55000 |
| 26/10/2012 | 3.00p | 3.00p | 2.77p | 3.00p | 10499 |
| 25/10/2012 | 3.00p | 3.00p | 2.71p | 3.00p | 201588 |
| 24/10/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 100000 |
| 23/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 84365 |
| 22/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 162188 |
| 19/10/2012 | 2.88p | 2.88p | 2.70p | 2.75p | 128032 |
| 18/10/2012 | 3.13p | 3.13p | 2.76p | 2.88p | 79765 |
| 17/10/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 13017 |
| 16/10/2012 | 3.13p | 3.13p | 2.75p | 3.13p | 370665 |
| 15/10/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 69091 |
| 12/10/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 25100 |
| 11/10/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 16375 |
| 10/10/2012 | 3.38p | 3.38p | 2.88p | 3.13p | 525300 |
| 09/10/2012 | 3.38p | 3.50p | 3.25p | 3.38p | 145609 |
| 08/10/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 78579 |
| 05/10/2012 | 3.25p | 3.50p | 3.25p | 3.50p | 165232 |
| 04/10/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 10000 |
| 03/10/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 102488 |
| 02/10/2012 | 3.50p | 3.50p | 3.25p | 3.25p | 168589 |
| 01/10/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 99661 |
| 28/09/2012 | 3.50p | 3.50p | 3.49p | 3.50p | 21000 |
| 27/09/2012 | 3.63p | 3.75p | 3.25p | 3.50p | 0 |
| 26/09/2012 | 3.75p | 3.75p | 3.25p | 3.63p | 633155 |
| 25/09/2012 | 4.00p | 4.00p | 3.50p | 3.75p | 121389 |
| 24/09/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 103092 |
| 21/09/2012 | 3.75p | 4.00p | 3.75p | 4.00p | 458854 |
| 20/09/2012 | 3.88p | 3.88p | 3.75p | 3.75p | 130813 |
| 19/09/2012 | 4.00p | 4.00p | 3.59p | 3.88p | 271029 |
| 18/09/2012 | 4.00p | 4.25p | 3.93p | 4.00p | 199541 |
| 17/09/2012 | 4.00p | 4.25p | 3.75p | 4.00p | 707103 |
| 14/09/2012 | 3.63p | 4.38p | 3.63p | 4.00p | 1643029 |
| 13/09/2012 | 2.75p | 4.00p | 2.75p | 3.63p | 2848127 |
| 12/09/2012 | 2.75p | 3.00p | 2.53p | 2.75p | 1147523 |
| 11/09/2012 | 2.25p | 2.50p | 2.25p | 2.38p | 184546 |
| 10/09/2012 | 2.25p | 2.38p | 2.05p | 2.25p | 304377 |
| 07/09/2012 | 2.25p | 2.40p | 2.05p | 2.25p | 0 |
| 06/09/2012 | 2.38p | 2.40p | 2.05p | 2.25p | 22286 |
| 05/09/2012 | 2.50p | 2.50p | 2.20p | 2.50p | 101234 |
| 04/09/2012 | 2.38p | 2.50p | 2.05p | 2.50p | 16300 |
| 03/09/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 641 |
| 31/08/2012 | 2.13p | 2.20p | 2.05p | 2.13p | 232211 |
| 30/08/2012 | 2.13p | 2.19p | 2.05p | 2.13p | 0 |
| 29/08/2012 | 2.13p | 2.19p | 2.05p | 2.13p | 49423 |
| 28/08/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 11000 |
| 24/08/2012 | 2.13p | 2.14p | 2.04p | 2.13p | 0 |
| 23/08/2012 | 2.13p | 2.14p | 2.04p | 2.13p | 350000 |
| 22/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 110000 |
| 21/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 0 |
| 20/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 3320 |
| 17/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 37051 |
| 16/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
| 15/08/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 163500 |
| 14/08/2012 | 2.13p | 2.13p | 2.03p | 2.13p | 46000 |
| 13/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 3500 |
| 10/08/2012 | 2.13p | 2.13p | 2.01p | 2.13p | 182000 |
| 09/08/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 10000 |
| 08/08/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 0 |
| 07/08/2012 | 2.13p | 2.14p | 2.13p | 2.13p | 487 |
| 06/08/2012 | 2.13p | 2.14p | 2.05p | 2.13p | 39128 |
| 03/08/2012 | 2.13p | 2.13p | 2.05p | 2.13p | 4361 |
| 02/08/2012 | 2.13p | 2.13p | 1.90p | 2.13p | 0 |
| 01/08/2012 | 2.13p | 2.13p | 1.90p | 2.13p | 0 |
| 31/07/2012 | 2.13p | 2.13p | 1.90p | 2.13p | 359294 |
| 30/07/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 22134 |
| 27/07/2012 | 2.13p | 2.15p | 2.13p | 2.13p | 237 |
| 26/07/2012 | 2.38p | 2.38p | 2.13p | 2.13p | 105657 |
| 25/07/2012 | 2.50p | 2.50p | 2.22p | 2.38p | 349000 |
| 24/07/2012 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
| 23/07/2012 | 2.25p | 2.26p | 2.25p | 2.25p | 0 |
| 20/07/2012 | 2.25p | 2.26p | 2.25p | 2.25p | 5059 |
| 19/07/2012 | 2.25p | 2.25p | 2.10p | 2.25p | 292181 |
| 18/07/2012 | 2.25p | 2.28p | 2.25p | 2.25p | 10000 |
| 17/07/2012 | 2.25p | 2.28p | 2.25p | 2.25p | 15000 |
| 16/07/2012 | 2.13p | 2.38p | 2.13p | 2.25p | 0 |
| 13/07/2012 | 2.25p | 2.38p | 2.13p | 2.25p | 0 |
| 12/07/2012 | 2.13p | 2.38p | 2.13p | 2.25p | 650000 |
| 11/07/2012 | 2.13p | 2.13p | 2.04p | 2.13p | 10000 |
| 10/07/2012 | 2.25p | 2.25p | 2.09p | 2.13p | 0 |
| 09/07/2012 | 2.13p | 2.25p | 2.09p | 2.25p | 66586 |
| 06/07/2012 | 2.13p | 2.34p | 2.00p | 2.13p | 231333 |
| 05/07/2012 | 2.25p | 2.25p | 2.00p | 2.13p | 101370 |
| 04/07/2012 | 2.25p | 2.30p | 2.10p | 2.25p | 0 |
| 03/07/2012 | 2.25p | 2.30p | 2.10p | 2.25p | 40000 |
| 02/07/2012 | 2.25p | 2.29p | 2.25p | 2.25p | 15000 |
| 29/06/2012 | 2.25p | 2.25p | 2.25p | 2.25p | 22222 |
| 28/06/2012 | 2.25p | 2.30p | 2.00p | 2.25p | 0 |
| 27/06/2012 | 2.25p | 2.30p | 2.00p | 2.25p | 43543 |
| 26/06/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 1327 |
| 25/06/2012 | 2.25p | 2.35p | 2.00p | 2.25p | 51570 |
| 22/06/2012 | 2.25p | 2.38p | 2.25p | 2.25p | 0 |
| 21/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 20/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 4605 |
| 19/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 100500 |
| 18/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 1888 |
| 15/06/2012 | 2.38p | 2.40p | 2.25p | 2.38p | 128114 |
| 14/06/2012 | 2.38p | 2.42p | 2.38p | 2.38p | 18565 |
| 13/06/2012 | 2.38p | 2.38p | 2.30p | 2.38p | 0 |
| 12/06/2012 | 2.38p | 2.38p | 2.30p | 2.38p | 56515 |
| 11/06/2012 | 2.38p | 2.40p | 2.38p | 2.38p | 100000 |
| 08/06/2012 | 2.13p | 2.25p | 2.13p | 2.25p | 3000 |
| 07/06/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 18888 |
| 06/06/2012 | 2.25p | 2.25p | 2.13p | 2.13p | 1487 |
| 01/06/2012 | 2.13p | 2.16p | 2.13p | 2.13p | 3494 |
| 31/05/2012 | 2.13p | 2.16p | 2.13p | 2.13p | 0 |
| 30/05/2012 | 2.13p | 2.16p | 2.13p | 2.13p | 5000 |
| 29/05/2012 | 2.13p | 2.44p | 2.13p | 2.13p | 245697 |
| 28/05/2012 | 2.13p | 2.25p | 2.10p | 2.13p | 665991 |
| 25/05/2012 | 2.13p | 2.25p | 2.13p | 2.13p | 20100 |
| 24/05/2012 | 1.88p | 2.35p | 1.88p | 2.13p | 162158 |
| 23/05/2012 | 1.88p | 2.05p | 1.77p | 1.88p | 711505 |
| 22/05/2012 | 2.00p | 2.00p | 1.55p | 1.88p | 177429 |
| 21/05/2012 | 2.25p | 2.25p | 1.75p | 2.00p | 895442 |
| 18/05/2012 | 2.38p | 2.44p | 2.30p | 2.38p | 0 |
| 17/05/2012 | 2.38p | 2.44p | 2.30p | 2.38p | 55003 |
| 16/05/2012 | 2.38p | 2.38p | 2.35p | 2.38p | 82052 |
| 15/05/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 209000 |
| 14/05/2012 | 2.75p | 2.75p | 2.55p | 2.63p | 250000 |
| 11/05/2012 | 2.75p | 2.75p | 2.55p | 2.75p | 19044 |
| 10/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 7448 |
| 09/05/2012 | 3.00p | 3.00p | 2.50p | 2.75p | 462207 |
| 08/05/2012 | 3.13p | 3.13p | 3.00p | 3.00p | 68000 |
| 04/05/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 9559 |
| 03/05/2012 | 3.13p | 3.20p | 3.13p | 3.13p | 61910 |
| 02/05/2012 | 3.13p | 3.13p | 3.03p | 3.13p | 14539 |
| 01/05/2012 | 3.38p | 3.38p | 3.00p | 3.13p | 247806 |
| 30/04/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 50000 |
*Close Price adjusted for both dividends and splits