Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/08/2018 1.10p 1.10p 1.03p 1.10p 64823
24/08/2018 1.10p 1.19p 1.02p 1.10p 239709
23/08/2018 0.95p 1.20p 0.95p 1.10p 1076293
22/08/2018 0.95p 0.99p 0.95p 0.95p 49601
21/08/2018 0.95p 0.95p 0.95p 0.95p 0
20/08/2018 1.03p 1.09p 0.95p 0.95p 420279
17/08/2018 1.03p 1.03p 0.99p 1.03p 306058
16/08/2018 1.03p 1.09p 0.99p 1.03p 143151
15/08/2018 1.03p 1.09p 0.99p 1.03p 50087
14/08/2018 1.03p 1.09p 0.99p 1.03p 454000
13/08/2018 1.03p 1.03p 0.99p 1.03p 13250
10/08/2018 1.03p 1.09p 0.99p 1.03p 304818
09/08/2018 1.03p 1.03p 0.98p 1.03p 275
08/08/2018 1.03p 1.03p 0.98p 1.03p 5000
07/08/2018 1.03p 1.09p 1.03p 1.03p 22913
06/08/2018 1.03p 1.09p 1.00p 1.03p 517000
03/08/2018 1.03p 1.10p 1.03p 1.03p 17289
02/08/2018 1.03p 1.03p 1.03p 1.03p 0
01/08/2018 1.03p 1.10p 1.03p 1.03p 118628
31/07/2018 0.98p 1.10p 0.98p 1.03p 650000
30/07/2018 0.98p 0.98p 0.92p 0.98p 1500
27/07/2018 0.98p 0.98p 0.98p 0.98p 0
26/07/2018 0.98p 0.98p 0.98p 0.98p 0
25/07/2018 0.98p 0.98p 0.92p 0.98p 266208
24/07/2018 0.98p 0.98p 0.98p 0.98p 0
23/07/2018 0.98p 0.98p 0.92p 0.98p 10000
20/07/2018 0.98p 1.04p 0.92p 0.98p 40686
19/07/2018 1.05p 1.05p 0.91p 0.98p 733492
18/07/2018 1.05p 1.09p 0.95p 1.05p 298034
17/07/2018 1.05p 1.05p 0.95p 1.05p 9700
16/07/2018 1.05p 1.10p 1.05p 1.05p 63544
13/07/2018 1.05p 1.05p 1.05p 1.05p 0
12/07/2018 1.05p 1.13p 0.95p 1.05p 208793
11/07/2018 0.98p 1.15p 0.95p 1.05p 717267
10/07/2018 0.98p 1.05p 0.90p 0.98p 1011000
09/07/2018 0.98p 0.98p 0.95p 0.98p 49345
06/07/2018 0.98p 0.98p 0.90p 0.98p 8750
05/07/2018 0.98p 0.99p 0.98p 0.98p 19049
04/07/2018 0.95p 1.02p 0.95p 0.98p 709400
03/07/2018 0.95p 0.95p 0.95p 0.95p 0
02/07/2018 0.95p 0.95p 0.95p 0.95p 0
29/06/2018 0.95p 0.95p 0.95p 0.95p 775000
28/06/2018 0.95p 0.96p 0.95p 0.95p 23000
27/06/2018 0.95p 0.96p 0.95p 0.95p 12000
26/06/2018 0.95p 0.96p 0.95p 0.95p 5750
25/06/2018 0.95p 1.00p 0.95p 0.95p 135044
22/06/2018 1.00p 1.00p 0.95p 0.95p 1291616
21/06/2018 1.10p 1.10p 1.10p 1.10p 0
20/06/2018 1.10p 1.13p 1.00p 1.10p 210583
19/06/2018 1.10p 1.10p 1.00p 1.10p 7702
18/06/2018 1.10p 1.10p 1.00p 1.10p 36732
15/06/2018 1.10p 1.10p 1.10p 1.10p 0
14/06/2018 1.10p 1.13p 1.00p 1.10p 147500
13/06/2018 1.10p 1.15p 1.00p 1.10p 1360000
12/06/2018 1.10p 1.10p 1.00p 1.10p 48123
11/06/2018 1.10p 1.15p 1.10p 1.10p 32656
08/06/2018 1.10p 1.10p 1.00p 1.10p 364300
07/06/2018 1.03p 1.10p 0.96p 1.10p 1016040
06/06/2018 1.03p 1.09p 1.03p 1.03p 12665
05/06/2018 1.08p 1.09p 0.96p 1.03p 465000
04/06/2018 1.08p 1.10p 1.02p 1.08p 610696
01/06/2018 1.08p 1.08p 1.02p 1.08p 2373
31/05/2018 1.00p 1.14p 1.00p 1.08p 276846
30/05/2018 1.00p 1.10p 0.98p 1.00p 181100
29/05/2018 1.00p 1.10p 1.00p 1.00p 17136
25/05/2018 1.00p 1.08p 1.00p 1.00p 148280
24/05/2018 1.00p 1.05p 1.00p 1.00p 111142
23/05/2018 1.15p 1.15p 0.92p 1.00p 1312017
22/05/2018 1.15p 1.25p 1.06p 1.15p 31630
21/05/2018 1.15p 1.15p 1.06p 1.15p 269000
18/05/2018 1.15p 1.15p 1.14p 1.15p 550000
17/05/2018 1.15p 1.15p 1.05p 1.15p 20000
16/05/2018 1.15p 1.15p 1.10p 1.15p 6280
15/05/2018 1.15p 1.15p 1.00p 1.15p 1015776
14/05/2018 1.18p 1.18p 1.10p 1.15p 673369
11/05/2018 1.23p 1.23p 1.17p 1.18p 853880
10/05/2018 1.23p 1.23p 1.17p 1.23p 300223
09/05/2018 1.23p 1.23p 1.15p 1.23p 375354
08/05/2018 1.23p 1.23p 1.19p 1.23p 293505
04/05/2018 1.23p 1.23p 1.19p 1.23p 50000
03/05/2018 1.23p 1.27p 1.23p 1.23p 20000
02/05/2018 1.23p 1.27p 1.18p 1.23p 254994
01/05/2018 1.18p 1.30p 1.18p 1.23p 1877325
30/04/2018 1.15p 1.19p 1.15p 1.15p 380630
27/04/2018 1.15p 1.15p 1.13p 1.15p 39400
26/04/2018 1.10p 1.15p 1.10p 1.15p 0
25/04/2018 1.10p 1.20p 1.10p 1.10p 165228
24/04/2018 1.10p 1.13p 1.10p 1.10p 24582
23/04/2018 1.10p 1.19p 1.10p 1.10p 308212
20/04/2018 1.10p 1.19p 1.05p 1.10p 769303
19/04/2018 1.10p 1.20p 1.10p 1.10p 300108
18/04/2018 1.15p 1.20p 1.10p 1.10p 239398
17/04/2018 1.25p 1.25p 1.15p 1.15p 382813
16/04/2018 1.25p 1.25p 1.25p 1.25p 0
13/04/2018 1.25p 1.25p 1.15p 1.25p 380000
12/04/2018 1.25p 1.25p 1.16p 1.25p 12500
11/04/2018 1.25p 1.25p 1.25p 1.25p 0
10/04/2018 1.25p 1.25p 1.16p 1.25p 1010000
09/04/2018 1.25p 1.30p 1.16p 1.25p 524811
06/04/2018 1.25p 1.30p 1.25p 1.25p 10000
05/04/2018 1.25p 1.25p 1.20p 1.25p 900
04/04/2018 1.25p 1.25p 1.20p 1.25p 40000
03/04/2018 1.25p 1.25p 1.22p 1.25p 16277
29/03/2018 1.25p 1.31p 1.22p 1.25p 66034
28/03/2018 1.25p 1.25p 1.25p 1.25p 0
27/03/2018 1.25p 1.31p 1.22p 1.25p 291185
26/03/2018 1.25p 1.25p 1.21p 1.25p 153150
23/03/2018 1.25p 1.33p 1.22p 1.25p 340130
22/03/2018 1.25p 1.30p 1.22p 1.25p 169077
21/03/2018 1.25p 1.25p 1.21p 1.25p 381539
20/03/2018 1.25p 1.35p 1.19p 1.25p 713333
19/03/2018 1.20p 1.31p 1.18p 1.31p 1543105
16/03/2018 1.20p 1.20p 1.20p 1.20p 0
15/03/2018 1.20p 1.25p 1.16p 1.20p 600000
14/03/2018 1.20p 1.25p 1.20p 1.20p 0
13/03/2018 1.20p 1.20p 1.12p 1.20p 456500
12/03/2018 1.15p 1.20p 1.11p 1.15p 323581
09/03/2018 1.15p 1.15p 1.15p 1.15p 100000
08/03/2018 1.15p 1.15p 1.12p 1.15p 96221
07/03/2018 1.15p 1.15p 1.13p 1.15p 120000
06/03/2018 1.15p 1.18p 1.15p 1.15p 124238
05/03/2018 1.15p 1.16p 1.15p 1.15p 1500
02/03/2018 1.15p 1.15p 1.15p 1.15p 0
01/03/2018 1.20p 1.20p 1.11p 1.15p 752500
28/02/2018 1.20p 1.20p 1.16p 1.20p 3200
27/02/2018 1.20p 1.20p 1.16p 1.20p 612396
26/02/2018 1.20p 1.29p 1.15p 1.20p 334225
23/02/2018 1.20p 1.30p 1.20p 1.20p 77071
22/02/2018 1.20p 1.29p 1.10p 1.20p 154819
21/02/2018 1.20p 1.29p 1.14p 1.20p 1968710
20/02/2018 1.20p 1.29p 1.20p 1.20p 2055000
19/02/2018 1.30p 1.30p 1.20p 1.20p 2077460
16/02/2018 1.28p 1.34p 1.28p 1.28p 2090463
15/02/2018 1.30p 1.39p 1.20p 1.28p 6894384
14/02/2018 1.05p 1.39p 1.05p 1.30p 24921870
13/02/2018 1.10p 1.25p 1.02p 1.18p 309048
12/02/2018 1.10p 1.10p 1.01p 1.10p 142856
09/02/2018 1.10p 1.16p 1.01p 1.10p 413376
08/02/2018 1.10p 1.16p 1.01p 1.10p 20836
07/02/2018 1.10p 1.10p 1.00p 1.10p 20000
06/02/2018 1.10p 1.10p 1.00p 1.10p 67288
05/02/2018 1.13p 1.20p 1.00p 1.13p 582292
02/02/2018 1.13p 1.13p 1.13p 1.13p 0
01/02/2018 1.13p 1.13p 1.13p 1.13p 0
31/01/2018 1.13p 1.13p 1.13p 1.13p 0
30/01/2018 1.13p 1.20p 1.02p 1.13p 689841
29/01/2018 1.20p 1.20p 1.00p 1.13p 1796121
26/01/2018 1.20p 1.25p 1.14p 1.20p 764589
25/01/2018 1.20p 1.26p 1.00p 1.20p 1076006
24/01/2018 1.45p 1.45p 1.28p 1.40p 616500
23/01/2018 1.63p 1.63p 1.35p 1.45p 335961
22/01/2018 1.68p 1.70p 1.50p 1.63p 352959
19/01/2018 1.68p 1.68p 1.68p 1.68p 500000
18/01/2018 1.68p 1.68p 1.58p 1.68p 130659
17/01/2018 1.68p 1.68p 1.63p 1.68p 327419
16/01/2018 1.68p 1.78p 1.63p 1.68p 367009
15/01/2018 1.63p 1.80p 1.60p 1.68p 446656
12/01/2018 1.43p 1.70p 1.33p 1.63p 1146969
11/01/2018 1.35p 1.43p 1.35p 1.43p 286000
10/01/2018 1.35p 1.38p 1.35p 1.35p 40708
09/01/2018 1.33p 1.40p 1.33p 1.35p 200000
08/01/2018 1.33p 1.38p 1.33p 1.33p 100000
05/01/2018 1.33p 1.40p 1.28p 1.33p 289664
04/01/2018 1.33p 1.33p 1.28p 1.33p 88346
03/01/2018 1.23p 1.34p 1.18p 1.33p 683913
02/01/2018 1.13p 1.29p 1.12p 1.23p 1067572
29/12/2017 1.20p 1.20p 1.08p 1.13p 942764
28/12/2017 1.20p 1.23p 1.18p 1.20p 338250
27/12/2017 1.18p 1.38p 1.18p 1.20p 154000
22/12/2017 1.20p 1.20p 1.18p 1.18p 0
21/12/2017 1.20p 1.39p 1.20p 1.20p 360639
20/12/2017 1.20p 1.28p 1.20p 1.20p 157660
19/12/2017 1.25p 1.28p 1.10p 1.20p 2764268
18/12/2017 1.38p 1.38p 1.20p 1.25p 287157
15/12/2017 1.35p 1.38p 1.30p 1.38p 444994
14/12/2017 1.48p 1.48p 1.33p 1.35p 208070
13/12/2017 1.48p 1.48p 1.45p 1.48p 127118
12/12/2017 1.53p 1.53p 1.45p 1.48p 107805
11/12/2017 1.53p 1.53p 1.50p 1.53p 50454
08/12/2017 1.35p 1.53p 1.35p 1.53p 316464
07/12/2017 1.35p 1.36p 1.35p 1.35p 279925
06/12/2017 1.38p 1.40p 1.30p 1.35p 223000
05/12/2017 1.43p 1.43p 1.30p 1.38p 1040108
04/12/2017 1.60p 1.60p 1.40p 1.43p 801153
01/12/2017 1.60p 1.60p 1.55p 1.60p 151704
30/11/2017 2.00p 2.03p 1.55p 1.60p 2257739
29/11/2017 1.98p 2.06p 1.96p 2.00p 553053
28/11/2017 1.98p 2.06p 1.98p 1.98p 650000
27/11/2017 1.98p 2.06p 1.98p 1.98p 31344
24/11/2017 1.98p 2.06p 1.98p 1.98p 226582
23/11/2017 2.00p 2.10p 1.98p 1.98p 50985
22/11/2017 2.00p 2.03p 2.00p 2.00p 600000
21/11/2017 2.00p 2.05p 1.95p 2.00p 736306
20/11/2017 2.00p 2.04p 1.93p 2.00p 123933
17/11/2017 1.85p 2.08p 1.85p 2.00p 2119587
16/11/2017 1.85p 1.90p 1.80p 1.85p 664720
15/11/2017 1.88p 1.88p 1.80p 1.85p 61000
14/11/2017 1.93p 1.95p 1.85p 1.88p 163725
13/11/2017 1.95p 1.95p 1.90p 1.93p 15500
10/11/2017 1.95p 1.95p 1.95p 1.95p 0

*Close Price adjusted for both dividends and splits