Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/07/2022 0.95p 0.97p 0.92p 0.95p 294704
12/07/2022 0.95p 0.97p 0.90p 0.95p 598990
11/07/2022 0.98p 1.05p 0.93p 0.95p 127858
08/07/2022 1.00p 1.00p 0.95p 1.00p 727568
07/07/2022 1.03p 1.03p 0.95p 1.00p 313825
06/07/2022 1.03p 1.05p 1.00p 1.03p 491470
05/07/2022 1.03p 1.05p 1.02p 1.03p 435544
04/07/2022 1.03p 1.03p 1.01p 1.03p 268874
01/07/2022 0.98p 1.05p 0.98p 1.03p 958345
30/06/2022 0.93p 1.00p 0.90p 0.98p 1165901
29/06/2022 0.93p 0.93p 0.90p 0.93p 10010
28/06/2022 0.93p 0.93p 0.90p 0.93p 113801
27/06/2022 0.93p 0.99p 0.88p 0.93p 203894
24/06/2022 0.93p 0.93p 0.85p 0.93p 20000
23/06/2022 0.93p 0.96p 0.88p 0.93p 45000
22/06/2022 0.95p 1.00p 0.85p 0.93p 1926796
21/06/2022 0.95p 0.99p 0.90p 0.95p 494889
20/06/2022 0.95p 0.98p 0.90p 0.95p 685158
17/06/2022 0.95p 0.95p 0.92p 0.95p 600000
16/06/2022 0.95p 0.99p 0.91p 0.95p 1074757
15/06/2022 0.93p 0.98p 0.90p 0.95p 784678
14/06/2022 0.95p 0.97p 0.92p 0.93p 671844
13/06/2022 0.95p 0.95p 0.92p 0.95p 292846
10/06/2022 0.95p 0.98p 0.95p 0.95p 60928
09/06/2022 0.95p 0.98p 0.93p 0.95p 474531
08/06/2022 0.95p 0.95p 0.90p 0.95p 1630339
07/06/2022 0.95p 0.95p 0.93p 0.95p 38571
06/06/2022 0.95p 1.00p 0.90p 0.95p 1139326
03/06/2022 0.95p 0.99p 0.91p 0.95p 1215798
02/06/2022 0.95p 0.99p 0.91p 0.95p 1215798
01/06/2022 0.95p 0.99p 0.91p 0.95p 1215798
31/05/2022 0.95p 0.95p 0.95p 0.95p 350000
30/05/2022 0.99p 1.00p 0.90p 1.00p 1641025
27/05/2022 0.99p 0.99p 0.99p 0.99p 0
26/05/2022 0.99p 0.99p 0.99p 0.99p 0
25/05/2022 0.99p 0.99p 0.99p 0.99p 0
24/05/2022 1.01p 1.04p 0.95p 0.99p 545100
23/05/2022 1.01p 1.01p 1.01p 1.01p 0
20/05/2022 0.99p 1.08p 0.92p 1.01p 1865947
19/05/2022 0.99p 1.08p 0.99p 0.99p 701941
18/05/2022 0.99p 1.07p 0.90p 0.99p 254977
17/05/2022 0.99p 0.99p 0.98p 0.99p 24067
16/05/2022 0.98p 1.08p 0.95p 0.99p 374584
13/05/2022 0.98p 0.99p 0.91p 0.98p 538729
12/05/2022 1.03p 1.05p 0.90p 0.98p 420273
11/05/2022 1.00p 1.05p 0.95p 1.03p 1791987
10/05/2022 1.08p 1.08p 1.01p 1.03p 399364
09/05/2022 1.13p 1.15p 1.05p 1.08p 2019394
06/05/2022 1.13p 1.15p 1.11p 1.13p 287737
05/05/2022 1.15p 1.15p 1.12p 1.13p 288701
04/05/2022 1.25p 1.39p 1.10p 1.15p 10350392
03/05/2022 1.10p 1.20p 1.03p 1.15p 2410872
02/05/2022 1.08p 1.19p 1.00p 1.10p 202679
29/04/2022 1.08p 1.19p 1.00p 1.10p 202679
28/04/2022 1.08p 1.14p 1.08p 1.08p 80000
27/04/2022 1.08p 1.15p 1.08p 1.08p 693412
26/04/2022 1.08p 1.14p 1.08p 1.08p 252378
25/04/2022 1.15p 1.20p 1.00p 1.11p 5372630
22/04/2022 1.18p 1.24p 1.18p 1.18p 204587
21/04/2022 1.18p 1.21p 1.10p 1.18p 2251997
20/04/2022 1.18p 1.18p 1.10p 1.18p 1051027
19/04/2022 1.18p 1.18p 1.11p 1.18p 1912286
18/04/2022 1.20p 1.25p 1.10p 1.18p 2165713
15/04/2022 1.20p 1.25p 1.10p 1.18p 2165713
14/04/2022 1.20p 1.25p 1.10p 1.18p 2165713
13/04/2022 1.15p 1.25p 1.08p 1.20p 1314401
12/04/2022 1.08p 1.20p 1.08p 1.15p 1352849
11/04/2022 1.05p 1.10p 1.05p 1.08p 493209
08/04/2022 1.00p 1.10p 1.00p 1.05p 174266
07/04/2022 1.00p 1.00p 0.96p 1.00p 154
06/04/2022 1.00p 1.00p 1.00p 1.00p 0
05/04/2022 1.00p 1.00p 0.94p 1.00p 483263
04/04/2022 1.00p 1.00p 0.96p 1.00p 250000
01/04/2022 1.00p 1.09p 0.94p 1.00p 997855
31/03/2022 1.00p 1.08p 1.00p 1.00p 92134
30/03/2022 1.00p 1.08p 0.92p 1.00p 619306
29/03/2022 1.00p 1.10p 0.90p 1.00p 342297
28/03/2022 1.00p 1.06p 0.91p 1.00p 144147
25/03/2022 1.00p 1.00p 1.00p 1.00p 0
24/03/2022 1.00p 1.06p 1.00p 1.00p 93873
23/03/2022 1.00p 1.00p 0.91p 1.00p 29156
22/03/2022 1.00p 1.00p 0.90p 1.00p 1147198
21/03/2022 1.03p 1.07p 0.94p 1.00p 1406800
18/03/2022 1.03p 1.03p 0.97p 1.03p 252850
17/03/2022 1.03p 1.03p 1.03p 1.03p 0
16/03/2022 1.03p 1.03p 1.03p 1.03p 0
15/03/2022 1.05p 1.14p 0.96p 1.03p 592821
14/03/2022 1.05p 1.14p 1.05p 1.05p 40000
11/03/2022 1.05p 1.13p 0.96p 1.05p 1120163
10/03/2022 1.08p 1.14p 0.95p 1.05p 532827
09/03/2022 1.03p 1.15p 1.03p 1.08p 1289169
08/03/2022 1.03p 1.09p 0.92p 1.03p 2548311
07/03/2022 1.05p 1.09p 0.95p 1.03p 1358154
04/03/2022 1.05p 1.09p 1.02p 1.05p 2210000
03/03/2022 1.05p 1.10p 1.05p 1.05p 39634
02/03/2022 1.05p 1.05p 1.01p 1.05p 399407
01/03/2022 1.08p 1.08p 1.04p 1.05p 85755
28/02/2022 1.13p 1.15p 1.04p 1.08p 1523210
25/02/2022 1.10p 1.15p 1.10p 1.13p 435396
24/02/2022 1.03p 1.15p 1.03p 1.10p 1170101
23/02/2022 1.10p 1.10p 1.10p 1.10p 0
22/02/2022 1.10p 1.15p 1.05p 1.10p 142919
21/02/2022 1.13p 1.19p 1.06p 1.13p 216670
18/02/2022 1.05p 1.20p 1.05p 1.13p 620516
17/02/2022 1.08p 1.10p 1.05p 1.05p 526513
16/02/2022 1.05p 1.10p 1.05p 1.08p 480263
15/02/2022 1.05p 1.10p 1.03p 1.05p 1518636
14/02/2022 1.03p 1.10p 1.00p 1.05p 352302
11/02/2022 1.05p 1.05p 1.00p 1.03p 506159
10/02/2022 1.00p 1.10p 0.95p 1.05p 457307
09/02/2022 1.03p 1.10p 0.90p 1.00p 243825
08/02/2022 1.03p 1.07p 1.03p 1.03p 70000
07/02/2022 1.03p 1.07p 1.03p 1.03p 20035
04/02/2022 1.03p 1.08p 1.03p 1.03p 21798
03/02/2022 1.03p 1.07p 0.96p 1.03p 275000
02/02/2022 1.03p 1.03p 0.96p 1.03p 780000
01/02/2022 1.00p 1.08p 0.95p 1.03p 1044070
31/01/2022 1.03p 1.10p 0.98p 1.03p 1250000
28/01/2022 1.03p 1.10p 1.03p 1.03p 4558229
27/01/2022 0.93p 1.05p 0.87p 1.03p 4431916
26/01/2022 0.98p 1.00p 0.90p 0.95p 291255
25/01/2022 0.98p 1.01p 0.90p 0.98p 202673
24/01/2022 1.00p 1.05p 0.90p 0.98p 1085742
21/01/2022 1.00p 1.02p 0.97p 1.00p 1920000
20/01/2022 1.00p 1.04p 0.97p 0.97p 425516
19/01/2022 1.00p 1.03p 0.97p 1.00p 179757
18/01/2022 1.00p 1.03p 0.97p 1.00p 130353
17/01/2022 0.95p 1.04p 0.90p 1.00p 1879285
14/01/2022 1.00p 1.00p 0.90p 0.95p 1107776
13/01/2022 1.03p 1.05p 0.93p 1.00p 702229
12/01/2022 1.03p 1.20p 1.00p 1.03p 9402636
10/01/2022 1.00p 1.05p 0.90p 0.95p 1805108
07/01/2022 1.00p 1.00p 0.97p 1.00p 100890
06/01/2022 1.03p 1.10p 0.90p 1.00p 33713
05/01/2022 1.03p 1.03p 1.03p 1.03p 0
04/01/2022 1.05p 1.10p 0.99p 1.03p 492755
03/01/2022 1.00p 1.10p 0.97p 1.05p 303911
31/12/2021 1.00p 1.10p 0.97p 1.05p 303911
30/12/2021 1.00p 1.09p 0.94p 1.00p 925130
29/12/2021 1.00p 1.05p 1.00p 1.00p 1719
28/12/2021 1.00p 1.07p 1.00p 1.00p 195804
27/12/2021 1.00p 1.07p 1.00p 1.00p 195804
24/12/2021 1.00p 1.07p 1.00p 1.00p 195804
23/12/2021 1.00p 1.05p 1.00p 1.00p 1110590
22/12/2021 1.00p 1.00p 0.91p 1.00p 278539
21/12/2021 1.00p 1.00p 0.91p 1.00p 120000
20/12/2021 1.00p 1.03p 1.00p 1.00p 315234
17/12/2021 1.00p 1.00p 0.90p 1.00p 1001
16/12/2021 1.03p 1.03p 0.90p 1.00p 1365000
15/12/2021 1.03p 1.03p 1.03p 1.03p 0
14/12/2021 1.00p 1.08p 1.00p 1.03p 1798279
13/12/2021 1.00p 1.11p 0.90p 1.00p 931663
10/12/2021 1.00p 1.00p 0.92p 1.00p 170953
09/12/2021 1.00p 1.10p 0.92p 1.00p 1574809
08/12/2021 1.00p 1.10p 0.92p 1.00p 1325422
07/12/2021 1.00p 1.04p 0.90p 1.00p 301495
06/12/2021 1.00p 1.05p 0.90p 1.00p 84313
03/12/2021 1.03p 1.06p 1.03p 1.03p 9411
02/12/2021 0.98p 1.10p 0.95p 1.03p 1209088
01/12/2021 0.98p 0.99p 0.95p 0.98p 1457511
30/11/2021 0.98p 0.98p 0.95p 0.98p 48851
29/11/2021 1.08p 1.10p 0.96p 0.98p 1413836
26/11/2021 1.08p 1.08p 1.05p 1.08p 95431
25/11/2021 1.05p 1.10p 1.05p 1.08p 282530
24/11/2021 1.05p 1.09p 1.00p 1.05p 488482
23/11/2021 1.03p 1.05p 1.03p 1.05p 954
22/11/2021 1.00p 1.07p 1.00p 1.05p 1171909
19/11/2021 1.03p 1.05p 0.95p 1.00p 2776655
18/11/2021 1.03p 1.03p 1.00p 1.03p 111731
17/11/2021 1.03p 1.04p 1.03p 1.03p 190853
16/11/2021 1.05p 1.07p 1.00p 1.03p 806738
15/11/2021 1.03p 1.15p 1.00p 1.05p 2295945
12/11/2021 1.03p 1.05p 1.01p 1.03p 1420414
11/11/2021 1.03p 1.03p 1.01p 1.03p 400481
10/11/2021 1.03p 1.03p 1.00p 1.03p 500400
09/11/2021 1.10p 1.15p 1.00p 1.03p 11287611
08/11/2021 1.10p 1.14p 1.05p 1.10p 21000
05/11/2021 1.13p 1.15p 1.06p 1.10p 607294
04/11/2021 1.05p 1.13p 1.03p 1.13p 2267565
03/11/2021 1.10p 1.14p 1.05p 1.05p 1329094
02/11/2021 1.10p 1.20p 1.05p 1.10p 258387
01/11/2021 1.15p 1.20p 1.10p 1.20p 1781168
29/10/2021 1.15p 1.19p 1.15p 1.15p 537243
28/10/2021 1.15p 1.17p 1.10p 1.14p 1948408
27/10/2021 1.10p 1.16p 1.05p 1.13p 965889
26/10/2021 1.10p 1.15p 1.07p 1.07p 1064629
25/10/2021 1.13p 1.20p 1.05p 1.10p 2199312
22/10/2021 1.15p 1.30p 1.14p 1.18p 1387175
21/10/2021 1.15p 1.22p 1.11p 1.22p 552384
20/10/2021 1.13p 1.20p 1.10p 1.15p 891916
19/10/2021 1.13p 1.13p 1.12p 1.13p 47301
18/10/2021 1.13p 1.13p 1.10p 1.13p 635358
15/10/2021 1.13p 1.13p 1.10p 1.13p 569009
14/10/2021 1.13p 1.15p 1.08p 1.13p 415636
13/10/2021 1.10p 1.15p 1.05p 1.13p 3143947
12/10/2021 1.08p 1.10p 1.06p 1.10p 1451838
11/10/2021 1.18p 1.18p 1.08p 1.08p 4272563
08/10/2021 1.40p 1.45p 1.05p 1.18p 14636724
07/10/2021 1.58p 1.60p 1.35p 1.40p 8156286
06/10/2021 1.25p 1.70p 1.25p 1.55p 19281074

*Close Price adjusted for both dividends and splits