Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/04/2012 3.38p 3.38p 3.28p 3.38p 11186
26/04/2012 3.38p 3.38p 3.25p 3.38p 0
25/04/2012 3.38p 3.38p 3.25p 3.38p 45000
24/04/2012 3.38p 3.38p 3.28p 3.38p 8612
23/04/2012 3.38p 3.38p 3.28p 3.38p 74500
20/04/2012 3.38p 3.38p 3.28p 3.38p 19935
19/04/2012 3.38p 3.38p 3.34p 3.38p 0
18/04/2012 3.38p 3.38p 3.34p 3.38p 3353
17/04/2012 3.38p 3.38p 3.34p 3.38p 2933
16/04/2012 3.38p 3.38p 3.33p 3.38p 10000
13/04/2012 3.38p 3.38p 3.29p 3.38p 37779
12/04/2012 3.50p 3.50p 3.38p 3.38p 600000
11/04/2012 3.50p 3.63p 3.50p 3.63p 6950
10/04/2012 3.50p 3.63p 3.30p 3.50p 0
05/04/2012 3.38p 3.63p 3.30p 3.63p 510594
04/04/2012 3.63p 3.63p 3.30p 3.50p 160793
03/04/2012 3.63p 3.80p 3.53p 3.63p 69285
02/04/2012 3.88p 3.88p 3.63p 3.63p 270155
30/03/2012 3.88p 3.94p 3.80p 3.88p 0
29/03/2012 3.88p 3.94p 3.80p 3.88p 12500
28/03/2012 3.88p 3.88p 3.77p 3.88p 65303
27/03/2012 3.88p 4.05p 3.80p 3.88p 0
26/03/2012 4.00p 4.05p 3.80p 3.88p 200563
23/03/2012 4.13p 4.13p 3.80p 4.00p 190017
22/03/2012 4.13p 4.15p 4.01p 4.13p 163000
21/03/2012 4.00p 4.20p 4.00p 4.13p 629158
20/03/2012 4.00p 4.00p 3.95p 4.00p 289000
19/03/2012 3.88p 3.90p 3.80p 3.88p 272000
16/03/2012 3.88p 4.00p 3.87p 3.88p 44594
15/03/2012 3.88p 3.95p 3.86p 3.88p 200718
14/03/2012 3.88p 4.00p 3.88p 3.88p 12064
13/03/2012 3.88p 3.88p 3.85p 3.88p 12406
12/03/2012 4.00p 4.10p 3.88p 3.88p 10000
09/03/2012 3.88p 4.00p 3.85p 4.00p 132690
08/03/2012 3.88p 3.95p 3.88p 3.88p 49333
07/03/2012 3.88p 3.95p 3.85p 3.88p 44000
06/03/2012 3.88p 3.96p 3.88p 3.88p 61000
05/03/2012 4.00p 4.00p 3.80p 3.88p 216174
02/03/2012 4.13p 4.13p 3.75p 4.00p 1519283
01/03/2012 4.13p 4.13p 4.00p 4.13p 87371
29/02/2012 4.13p 4.13p 3.96p 4.13p 244192
28/02/2012 4.25p 4.25p 4.05p 4.13p 505000
27/02/2012 4.25p 4.30p 4.03p 4.25p 75305
24/02/2012 4.25p 4.30p 4.03p 4.25p 49960
23/02/2012 4.25p 4.25p 4.02p 4.25p 282567
22/02/2012 4.25p 4.49p 4.00p 4.25p 264172
21/02/2012 4.25p 4.49p 4.14p 4.25p 179131
20/02/2012 4.25p 4.49p 4.00p 4.25p 2185403
17/02/2012 4.25p 4.49p 3.75p 4.25p 16145661
16/02/2012 4.63p 4.63p 4.45p 4.50p 60867
15/02/2012 4.75p 4.75p 4.40p 4.63p 356156
14/02/2012 4.75p 4.75p 4.70p 4.75p 95900
13/02/2012 4.75p 4.75p 4.75p 4.75p 390000
10/02/2012 4.75p 4.75p 4.50p 4.75p 31520
09/02/2012 4.75p 4.75p 4.50p 4.75p 108627
08/02/2012 4.75p 4.80p 4.53p 4.75p 30670
07/02/2012 4.75p 4.82p 4.60p 4.75p 39742
06/02/2012 4.75p 4.85p 4.60p 4.75p 0
03/02/2012 4.75p 4.85p 4.60p 4.75p 97080
02/02/2012 4.75p 4.75p 4.58p 4.75p 50000
01/02/2012 4.63p 4.75p 4.60p 4.75p 150000
31/01/2012 5.00p 5.14p 4.53p 4.63p 594564
30/01/2012 4.63p 5.15p 4.25p 5.00p 848496
27/01/2012 4.25p 4.75p 4.05p 4.63p 940000
26/01/2012 4.25p 4.48p 4.18p 4.25p 0
25/01/2012 4.25p 4.48p 4.18p 4.25p 169378
24/01/2012 4.25p 4.50p 4.15p 4.25p 118223
23/01/2012 4.00p 4.20p 3.88p 4.13p 153700
20/01/2012 4.00p 4.14p 3.88p 4.00p 118096
19/01/2012 4.13p 4.46p 4.00p 4.00p 191657
18/01/2012 4.13p 4.13p 4.10p 4.13p 32046
17/01/2012 4.00p 4.40p 3.86p 4.13p 268008
16/01/2012 4.13p 4.13p 3.86p 4.00p 79213
13/01/2012 4.13p 4.13p 3.94p 4.13p 23975
12/01/2012 4.13p 4.28p 3.91p 4.13p 141599
11/01/2012 3.75p 4.40p 3.75p 4.13p 409336
10/01/2012 3.63p 4.00p 3.63p 3.75p 246687
09/01/2012 3.38p 3.95p 3.38p 3.63p 188329
06/01/2012 3.38p 3.48p 3.10p 3.38p 77513
05/01/2012 3.38p 3.50p 3.05p 3.38p 423053
04/01/2012 3.38p 3.56p 3.18p 3.38p 77640
03/01/2012 3.38p 3.56p 3.30p 3.38p 58000
30/12/2011 3.38p 3.75p 3.30p 3.38p 43701
29/12/2011 3.38p 3.60p 3.38p 3.38p 34220
28/12/2011 3.50p 3.53p 3.25p 3.38p 75850
23/12/2011 3.50p 3.60p 3.50p 3.50p 27364
22/12/2011 3.75p 3.75p 3.50p 3.50p 10500
21/12/2011 3.75p 3.85p 3.51p 3.75p 376854
20/12/2011 3.75p 3.75p 3.65p 3.75p 12000
19/12/2011 3.75p 3.94p 3.65p 3.75p 55855
16/12/2011 3.75p 3.90p 3.64p 3.75p 156000
15/12/2011 3.75p 3.75p 3.51p 3.75p 79921
14/12/2011 3.75p 3.75p 3.68p 3.75p 19000
13/12/2011 3.75p 3.78p 3.65p 3.75p 157000
12/12/2011 3.88p 3.88p 3.50p 3.75p 854033
09/12/2011 3.88p 3.88p 3.69p 3.88p 39875
08/12/2011 3.75p 3.95p 3.69p 3.88p 117211
07/12/2011 3.88p 3.95p 3.69p 3.75p 35045
06/12/2011 3.88p 3.88p 3.69p 3.88p 17294
05/12/2011 2.88p 4.25p 2.88p 3.88p 1389233
02/12/2011 2.75p 2.93p 2.75p 2.88p 36715
01/12/2011 2.75p 2.86p 2.60p 2.75p 0
30/11/2011 2.75p 2.86p 2.60p 2.75p 20700
29/11/2011 2.75p 2.95p 2.75p 2.75p 6636
28/11/2011 2.75p 2.80p 2.75p 2.75p 23768
25/11/2011 2.75p 2.95p 2.75p 2.75p 0
24/11/2011 2.75p 2.95p 2.75p 2.75p 50000
23/11/2011 2.88p 2.92p 2.88p 2.88p 1000
22/11/2011 2.88p 3.00p 2.75p 2.88p 0
21/11/2011 2.75p 3.00p 2.75p 2.88p 328327
18/11/2011 2.63p 2.75p 2.60p 2.75p 255500
17/11/2011 2.88p 2.88p 2.75p 2.75p 150000
16/11/2011 2.88p 3.00p 2.88p 2.88p 326
15/11/2011 2.75p 3.00p 2.63p 2.88p 237324
14/11/2011 2.63p 2.93p 2.50p 2.75p 2170820
11/11/2011 2.63p 2.63p 2.50p 2.63p 923868
10/11/2011 2.63p 2.75p 2.63p 2.75p 20000
09/11/2011 2.50p 2.67p 2.33p 2.63p 506872
08/11/2011 2.63p 2.71p 2.50p 2.50p 75000
07/11/2011 2.63p 2.63p 2.50p 2.63p 200000
04/11/2011 2.63p 2.63p 2.62p 2.63p 65868
03/11/2011 2.63p 2.63p 2.62p 2.63p 100000
02/11/2011 2.63p 2.63p 2.54p 2.63p 16000
01/11/2011 2.63p 3.14p 2.63p 2.63p 0
31/10/2011 3.13p 3.14p 2.63p 2.63p 251109
28/10/2011 2.75p 3.15p 2.75p 3.13p 175000
27/10/2011 2.75p 2.83p 2.53p 2.75p 7230
26/10/2011 2.75p 2.75p 2.55p 2.75p 0
25/10/2011 2.75p 2.75p 2.55p 2.75p 0
24/10/2011 2.75p 2.75p 2.55p 2.75p 0
21/10/2011 2.63p 2.63p 2.55p 2.63p 2618
20/10/2011 2.63p 2.74p 2.50p 2.63p 544408
19/10/2011 2.63p 2.70p 2.63p 2.63p 1474
18/10/2011 2.63p 2.68p 2.63p 2.63p 0
17/10/2011 2.63p 2.68p 2.63p 2.63p 35500
14/10/2011 2.63p 2.75p 2.50p 2.63p 0
13/10/2011 2.75p 2.75p 2.50p 2.63p 200000
12/10/2011 2.63p 2.88p 2.63p 2.75p 0
11/10/2011 2.63p 2.70p 2.63p 2.63p 0
10/10/2011 2.63p 2.70p 2.63p 2.63p 20000
07/10/2011 2.63p 2.63p 2.52p 2.63p 9016
06/10/2011 2.63p 2.63p 2.60p 2.63p 150000
05/10/2011 2.63p 2.88p 2.63p 2.63p 0
04/10/2011 2.63p 2.88p 2.63p 2.63p 0
03/10/2011 2.88p 2.88p 2.63p 2.63p 275000
30/09/2011 2.88p 2.88p 2.82p 2.88p 14886
29/09/2011 2.88p 3.00p 2.85p 2.88p 0
28/09/2011 2.88p 3.00p 2.85p 2.88p 0
27/09/2011 3.00p 3.00p 2.85p 2.88p 13620
26/09/2011 2.88p 3.23p 2.83p 3.00p 185194
23/09/2011 2.88p 2.90p 2.88p 2.88p 200000
22/09/2011 2.88p 3.13p 2.81p 2.88p 50833
21/09/2011 3.13p 3.13p 3.00p 3.13p 52426
20/09/2011 3.13p 3.13p 3.06p 3.13p 154000
19/09/2011 3.13p 3.13p 3.13p 3.13p 0
16/09/2011 3.13p 3.13p 3.13p 3.13p 0
15/09/2011 3.13p 3.13p 3.13p 3.13p 100000
14/09/2011 3.13p 3.13p 3.09p 3.13p 10000
13/09/2011 3.13p 3.13p 3.09p 3.13p 6843
12/09/2011 3.13p 3.15p 3.13p 3.13p 4150
09/09/2011 3.13p 3.15p 3.09p 3.13p 31553
08/09/2011 3.13p 3.34p 3.07p 3.13p 92263
07/09/2011 3.13p 3.15p 3.13p 3.13p 44743
06/09/2011 3.13p 3.15p 3.13p 3.13p 1531
05/09/2011 3.63p 3.65p 3.05p 3.13p 681488
02/09/2011 3.63p 3.65p 3.63p 3.63p 36223
01/09/2011 3.63p 3.75p 3.63p 3.63p 22504
31/08/2011 3.63p 3.70p 3.63p 3.63p 40000
30/08/2011 3.75p 3.88p 3.54p 3.63p 148752
26/08/2011 3.88p 3.88p 3.75p 3.88p 150703
25/08/2011 3.88p 3.88p 3.75p 3.88p 106400
24/08/2011 3.88p 3.88p 3.75p 3.88p 102000
23/08/2011 3.88p 3.90p 3.78p 3.88p 106771
22/08/2011 3.88p 3.88p 3.75p 3.88p 5000
19/08/2011 3.88p 4.00p 3.75p 4.00p 24465
18/08/2011 4.13p 4.13p 4.07p 4.13p 33500
17/08/2011 4.13p 4.20p 4.00p 4.13p 493880
16/08/2011 4.13p 4.13p 3.91p 4.13p 9000
15/08/2011 3.88p 4.19p 3.88p 4.13p 52585
12/08/2011 3.88p 4.00p 3.88p 3.88p 0
11/08/2011 3.88p 4.00p 3.88p 3.88p 3672
10/08/2011 3.75p 3.95p 3.75p 3.88p 12000
09/08/2011 3.63p 3.75p 3.52p 3.75p 112678
08/08/2011 3.50p 3.75p 3.50p 3.63p 28687
05/08/2011 4.00p 4.13p 3.33p 3.63p 63165
04/08/2011 4.13p 4.13p 3.87p 4.13p 17000
03/08/2011 4.25p 4.50p 4.00p 4.13p 17200
02/08/2011 4.63p 4.65p 4.38p 4.38p 20000
01/08/2011 4.63p 4.75p 4.63p 4.63p 10000
29/07/2011 4.63p 4.63p 4.56p 4.63p 3010
28/07/2011 4.63p 4.73p 4.63p 4.63p 13232
27/07/2011 4.63p 4.70p 4.63p 4.63p 24000
26/07/2011 4.75p 4.75p 4.63p 4.63p 10000
25/07/2011 4.75p 4.90p 4.75p 4.75p 1000
22/07/2011 4.88p 4.90p 4.63p 4.75p 171035
21/07/2011 4.63p 5.00p 4.63p 4.88p 70985
20/07/2011 4.50p 4.75p 4.50p 4.63p 250000
19/07/2011 4.50p 4.50p 4.25p 4.50p 0
18/07/2011 4.50p 4.50p 4.25p 4.25p 55000
15/07/2011 4.50p 4.60p 4.30p 4.50p 112000

*Close Price adjusted for both dividends and splits