Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2023 1.00p 1.00p 0.95p 1.00p 483997
25/04/2023 1.00p 1.05p 0.95p 1.00p 6706
24/04/2023 1.00p 1.05p 0.95p 1.00p 110748
21/04/2023 1.00p 1.05p 0.95p 1.00p 26255
20/04/2023 1.00p 1.05p 0.96p 1.00p 342144
19/04/2023 1.00p 1.02p 0.95p 1.00p 753963
18/04/2023 1.00p 1.05p 1.00p 1.00p 980
17/04/2023 1.03p 1.15p 0.95p 1.00p 3150187
14/04/2023 1.03p 1.10p 0.95p 1.03p 119053
13/04/2023 1.03p 1.10p 0.95p 1.03p 135594
12/04/2023 1.03p 1.10p 0.95p 1.03p 471187
11/04/2023 1.03p 1.10p 0.95p 1.03p 34369
06/04/2023 1.03p 1.10p 0.97p 1.10p 495086
05/04/2023 1.03p 1.10p 0.96p 1.03p 678632
04/04/2023 1.03p 1.03p 0.95p 1.03p 831
03/04/2023 0.98p 1.05p 0.90p 1.03p 1104057
31/03/2023 1.00p 1.05p 0.98p 0.98p 289020
30/03/2023 1.03p 1.05p 0.95p 1.00p 205085
29/03/2023 1.03p 1.10p 1.00p 1.03p 829363
28/03/2023 1.00p 1.10p 0.97p 1.03p 2480170
27/03/2023 1.03p 1.05p 0.95p 1.00p 655555
24/03/2023 1.03p 1.05p 1.00p 1.03p 263750
23/03/2023 1.03p 1.03p 1.00p 1.03p 28663
22/03/2023 1.03p 1.05p 1.03p 1.03p 189909
21/03/2023 1.05p 1.10p 1.00p 1.03p 234066
20/03/2023 1.08p 1.15p 1.00p 1.05p 683600
17/03/2023 1.05p 1.20p 0.95p 0.95p 240759
16/03/2023 1.05p 1.10p 0.95p 1.05p 258693
15/03/2023 1.08p 1.10p 1.00p 1.05p 737049
14/03/2023 1.05p 1.10p 1.03p 1.08p 359236
13/03/2023 1.08p 1.15p 1.02p 1.05p 128017
10/03/2023 1.08p 1.08p 1.07p 1.08p 0
09/03/2023 1.03p 1.15p 1.00p 1.08p 985050
08/03/2023 1.05p 1.10p 1.02p 1.03p 560323
07/03/2023 1.05p 1.10p 1.00p 1.05p 15416
06/03/2023 1.03p 1.10p 1.00p 1.05p 554598
03/03/2023 1.03p 1.05p 1.03p 1.03p 161067
02/03/2023 1.08p 1.10p 1.00p 1.03p 2009457
01/03/2023 1.10p 1.15p 1.05p 1.08p 1731862
28/02/2023 1.10p 1.15p 1.06p 1.10p 26670
27/02/2023 1.15p 1.19p 1.05p 1.10p 1973915
24/02/2023 1.13p 1.20p 1.10p 1.15p 772790
23/02/2023 1.20p 1.30p 1.10p 1.13p 868256
22/02/2023 1.18p 1.25p 1.10p 1.18p 4323763
21/02/2023 1.20p 1.30p 1.10p 1.20p 4046738
20/02/2023 1.15p 1.30p 1.13p 1.20p 3416915
17/02/2023 1.05p 1.19p 1.00p 1.15p 1895724
16/02/2023 0.95p 1.10p 0.90p 1.05p 2706995
15/02/2023 1.03p 1.10p 0.90p 0.95p 2397422
14/02/2023 1.03p 1.10p 0.95p 1.03p 128345
13/02/2023 1.03p 1.10p 0.95p 1.03p 67207
10/02/2023 1.03p 1.10p 0.95p 1.03p 22683
09/02/2023 0.98p 1.07p 0.90p 1.03p 7857774
08/02/2023 0.98p 1.00p 0.95p 0.98p 1628894
07/02/2023 0.98p 1.05p 0.90p 0.98p 5347238
06/02/2023 0.93p 1.00p 0.85p 0.98p 1799485
03/02/2023 0.88p 1.00p 0.80p 0.92p 6466826
02/02/2023 0.88p 0.94p 0.80p 0.80p 168087
01/02/2023 0.93p 0.95p 0.85p 0.88p 2428984
31/01/2023 0.88p 1.00p 0.81p 0.93p 3109596
30/01/2023 0.85p 0.93p 0.83p 0.88p 1044413
27/01/2023 0.85p 0.90p 0.80p 0.85p 1537481
26/01/2023 0.85p 0.90p 0.80p 0.85p 375418
25/01/2023 0.83p 0.90p 0.80p 0.85p 663267
24/01/2023 0.88p 0.88p 0.81p 0.83p 3694754
23/01/2023 0.93p 0.95p 0.83p 0.88p 428631
20/01/2023 0.93p 1.00p 0.90p 0.93p 2838673
19/01/2023 0.83p 0.95p 0.75p 0.93p 2574843
18/01/2023 0.83p 0.90p 0.75p 0.83p 181425
17/01/2023 0.83p 0.90p 0.75p 0.83p 240845
16/01/2023 0.80p 0.85p 0.75p 0.83p 649949
13/01/2023 0.80p 0.80p 0.77p 0.80p 328
12/01/2023 0.80p 0.85p 0.75p 0.80p 1418
11/01/2023 0.80p 0.85p 0.75p 0.80p 30432
10/01/2023 0.80p 0.85p 0.75p 0.80p 3834
09/01/2023 0.80p 0.85p 0.75p 0.80p 1266256
06/01/2023 0.80p 0.83p 0.75p 0.80p 2100000
05/01/2023 0.80p 0.85p 0.75p 0.80p 1757522
04/01/2023 0.80p 0.85p 0.75p 0.80p 100985
03/01/2023 0.80p 0.85p 0.75p 0.80p 1221033
30/12/2022 0.80p 0.85p 0.80p 0.80p 234177
29/12/2022 0.83p 0.85p 0.75p 0.80p 2041030
28/12/2022 0.83p 0.85p 0.80p 0.83p 372352
23/12/2022 0.83p 0.83p 0.83p 0.83p 0
22/12/2022 0.83p 0.85p 0.80p 0.83p 64943
21/12/2022 0.83p 0.85p 0.80p 0.83p 582214
20/12/2022 0.83p 0.85p 0.80p 0.83p 359025
19/12/2022 0.83p 0.85p 0.80p 0.83p 788031
16/12/2022 0.83p 0.85p 0.80p 0.83p 17893
15/12/2022 0.83p 0.85p 0.80p 0.83p 37751
14/12/2022 0.83p 0.85p 0.83p 0.83p 151588
13/12/2022 0.83p 0.85p 0.80p 0.83p 1595321
12/12/2022 0.83p 0.85p 0.80p 0.83p 1004823
09/12/2022 0.85p 0.89p 0.83p 0.83p 1589252
08/12/2022 0.93p 1.00p 0.83p 0.85p 3668088
07/12/2022 0.93p 1.00p 0.85p 0.93p 575500
06/12/2022 0.93p 1.00p 0.85p 0.93p 292067
05/12/2022 0.93p 1.00p 0.85p 0.93p 30163
02/12/2022 0.93p 1.00p 0.85p 0.93p 1668691
01/12/2022 0.93p 1.00p 0.85p 0.93p 1259520
30/11/2022 0.95p 1.00p 0.85p 0.93p 1794769
29/11/2022 0.95p 1.00p 0.90p 0.91p 3083716
28/11/2022 0.85p 1.00p 0.80p 0.92p 3243488
25/11/2022 0.85p 0.90p 0.83p 0.85p 31728
24/11/2022 0.85p 0.90p 0.82p 0.85p 1167472
23/11/2022 0.85p 0.90p 0.80p 0.85p 571545
22/11/2022 0.90p 0.95p 0.85p 0.85p 1153314
21/11/2022 0.90p 0.95p 0.81p 0.90p 1330266
18/11/2022 0.90p 0.95p 0.90p 0.90p 15526
17/11/2022 0.90p 0.90p 0.85p 0.90p 71420
16/11/2022 0.90p 0.92p 0.90p 0.90p 10869
15/11/2022 0.90p 0.93p 0.85p 0.90p 387644
14/11/2022 0.90p 0.95p 0.85p 0.90p 355216
11/11/2022 0.88p 0.95p 0.85p 0.90p 919070
10/11/2022 0.90p 0.94p 0.85p 0.88p 1132841
09/11/2022 0.90p 0.95p 0.85p 0.90p 90870
08/11/2022 0.90p 0.95p 0.86p 0.90p 73796
07/11/2022 0.90p 0.95p 0.90p 0.90p 258741
04/11/2022 0.90p 0.95p 0.85p 0.90p 135850
03/11/2022 0.95p 1.00p 0.90p 0.90p 3408970
02/11/2022 0.95p 1.00p 0.90p 0.95p 419279
01/11/2022 0.95p 1.00p 0.90p 0.95p 16792
31/10/2022 0.93p 1.00p 0.90p 0.95p 1714885
28/10/2022 0.93p 1.00p 0.93p 0.93p 1434
27/10/2022 0.93p 1.00p 0.93p 0.93p 205562
26/10/2022 0.93p 1.00p 0.85p 0.93p 944071
25/10/2022 0.93p 1.00p 0.85p 0.93p 350
24/10/2022 0.90p 1.00p 0.84p 0.93p 1547154
21/10/2022 0.93p 1.00p 0.80p 0.90p 1562977
20/10/2022 0.90p 0.95p 0.85p 0.90p 24631
19/10/2022 0.90p 0.95p 0.85p 0.85p 882928
18/10/2022 0.93p 0.96p 0.88p 0.90p 1061542
17/10/2022 0.93p 1.00p 0.85p 0.93p 68585
14/10/2022 0.93p 1.00p 0.85p 0.93p 97443
13/10/2022 0.93p 1.00p 0.93p 0.93p 5389
12/10/2022 0.93p 0.98p 0.87p 0.93p 191870
11/10/2022 0.93p 1.00p 0.92p 0.93p 316103
10/10/2022 0.93p 1.00p 0.85p 0.93p 354366
07/10/2022 0.93p 1.00p 0.85p 0.93p 581703
06/10/2022 0.90p 1.00p 0.85p 0.93p 346380
05/10/2022 0.90p 0.99p 0.90p 0.90p 611174
04/10/2022 0.93p 1.00p 0.88p 0.88p 6541800
03/10/2022 0.90p 0.99p 0.85p 0.90p 4095571
30/09/2022 0.90p 0.93p 0.90p 0.90p 116994
29/09/2022 0.90p 0.95p 0.85p 0.85p 2833078
28/09/2022 0.90p 0.95p 0.85p 0.90p 54063
27/09/2022 0.90p 0.90p 0.87p 0.90p 6300
26/09/2022 0.90p 0.93p 0.89p 0.90p 174484
23/09/2022 0.90p 0.95p 0.85p 0.90p 667259
22/09/2022 0.90p 0.95p 0.90p 0.90p 105
21/09/2022 0.90p 0.95p 0.85p 0.90p 3334122
20/09/2022 0.90p 0.95p 0.86p 0.90p 122876
19/09/2022 0.90p 0.95p 0.88p 0.90p 206986
16/09/2022 0.90p 0.95p 0.88p 0.90p 206986
15/09/2022 0.90p 0.95p 0.85p 0.90p 7679
14/09/2022 0.90p 0.92p 0.85p 0.90p 951460
13/09/2022 0.90p 0.95p 0.87p 0.90p 1004877
12/09/2022 0.90p 0.95p 0.90p 0.90p 115931
09/09/2022 0.90p 0.95p 0.85p 0.90p 3331
08/09/2022 0.90p 0.95p 0.85p 0.90p 834367
07/09/2022 0.90p 0.95p 0.90p 0.90p 755005
06/09/2022 0.93p 0.95p 0.85p 0.90p 533003
05/09/2022 0.93p 0.95p 0.90p 0.95p 1483042
02/09/2022 0.93p 0.93p 0.93p 0.93p 0
01/09/2022 0.93p 0.93p 0.91p 0.93p 183743
31/08/2022 0.93p 0.95p 0.90p 0.93p 875262
30/08/2022 0.95p 0.95p 0.93p 0.93p 305636
29/08/2022 0.95p 1.00p 0.93p 0.95p 49017
26/08/2022 0.95p 1.00p 0.93p 0.95p 49017
25/08/2022 0.95p 1.00p 0.93p 0.95p 1652004
24/08/2022 0.90p 0.98p 0.85p 0.85p 1814877
23/08/2022 0.93p 0.95p 0.87p 0.90p 2027041
22/08/2022 0.95p 1.00p 0.90p 0.93p 1420146
19/08/2022 0.95p 1.00p 0.90p 0.95p 60284
18/08/2022 0.95p 1.00p 0.90p 0.93p 424730
17/08/2022 0.95p 1.00p 0.90p 0.95p 13360
16/08/2022 0.95p 1.00p 0.91p 0.95p 884819
15/08/2022 0.95p 1.00p 0.90p 0.95p 1009072
12/08/2022 0.94p 1.00p 0.93p 0.95p 445884
11/08/2022 0.94p 0.98p 0.94p 0.94p 113075
10/08/2022 0.94p 0.98p 0.90p 0.94p 1913949
09/08/2022 0.98p 1.00p 0.94p 0.94p 1305700
08/08/2022 1.03p 1.03p 0.95p 0.98p 3563770
05/08/2022 1.03p 1.05p 1.00p 1.03p 81809
04/08/2022 1.08p 1.15p 1.01p 1.03p 2614241
03/08/2022 1.08p 1.09p 1.03p 1.08p 785780
02/08/2022 1.08p 1.08p 1.00p 1.08p 5000
01/08/2022 1.08p 1.14p 1.00p 1.08p 314860
29/07/2022 1.08p 1.15p 1.05p 1.08p 479477
28/07/2022 1.08p 1.08p 1.08p 1.08p 150000
27/07/2022 1.08p 1.15p 1.00p 1.08p 512762
26/07/2022 1.08p 1.15p 1.00p 1.08p 3800375
25/07/2022 1.05p 1.10p 1.01p 1.08p 76254
22/07/2022 1.05p 1.10p 1.00p 1.05p 1299873
21/07/2022 1.00p 1.10p 1.00p 1.05p 143994
20/07/2022 1.05p 1.10p 1.00p 1.00p 731931
19/07/2022 1.00p 1.10p 1.00p 1.05p 687879
18/07/2022 1.00p 1.09p 0.90p 1.00p 229544
15/07/2022 0.93p 1.00p 0.93p 0.93p 612674
14/07/2022 0.95p 0.98p 0.86p 0.93p 1906907

*Close Price adjusted for both dividends and splits