Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2015 10,125.00p 10,125.00p 10,125.00p 10,125.00p 0
09/10/2015 10,125.00p 10,125.00p 10,125.00p 10,125.00p 0
08/10/2015 10,125.00p 10,125.00p 9,875.00p 10,125.00p 100
07/10/2015 9,125.00p 10,500.00p 9,125.00p 10,125.00p 232
06/10/2015 9,000.00p 9,125.00p 8,787.50p 9,125.00p 4
05/10/2015 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
02/10/2015 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
01/10/2015 9,500.00p 9,500.00p 8,005.00p 9,000.00p 70
30/09/2015 11,250.00p 11,250.00p 9,500.00p 9,500.00p 0
29/09/2015 11,250.00p 11,250.00p 11,250.00p 11,250.00p 0
28/09/2015 11,250.00p 11,250.00p 11,250.00p 11,250.00p 0
25/09/2015 11,250.00p 11,250.00p 11,250.00p 11,250.00p 0
24/09/2015 11,750.00p 11,750.00p 10,500.00p 11,250.00p 5
23/09/2015 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
22/09/2015 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
21/09/2015 12,000.00p 12,000.00p 11,000.00p 11,750.00p 20
18/09/2015 12,000.00p 12,000.00p 12,000.00p 12,000.00p 0
17/09/2015 12,250.00p 12,250.00p 11,500.00p 12,000.00p 14
16/09/2015 12,250.00p 12,250.00p 12,250.00p 12,250.00p 0
15/09/2015 12,250.00p 12,250.00p 12,250.00p 12,250.00p 0
14/09/2015 12,500.00p 12,500.00p 12,250.00p 12,250.00p 0
11/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
03/09/2015 12,500.00p 12,945.00p 12,500.00p 12,500.00p 20
02/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
01/09/2015 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
28/08/2015 12,500.00p 12,995.00p 12,500.00p 12,500.00p 4
27/08/2015 12,750.00p 12,750.00p 12,500.00p 12,500.00p 0
26/08/2015 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
25/08/2015 12,500.00p 12,750.00p 12,000.00p 12,750.00p 10
24/08/2015 13,750.00p 13,750.00p 12,015.00p 12,500.00p 22
21/08/2015 14,250.00p 14,250.00p 14,005.00p 14,250.00p 16
20/08/2015 14,250.00p 14,250.00p 14,250.00p 14,250.00p 0
19/08/2015 15,500.00p 15,500.00p 14,250.00p 14,250.00p 18
18/08/2015 15,750.00p 15,750.00p 15,500.00p 15,500.00p 0
17/08/2015 16,250.00p 16,250.00p 15,500.00p 15,750.00p 50
14/08/2015 16,250.00p 16,250.00p 16,250.00p 16,250.00p 0
13/08/2015 16,250.00p 16,250.00p 16,250.00p 16,250.00p 0
12/08/2015 16,500.00p 16,500.00p 16,150.00p 16,250.00p 30
11/08/2015 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
10/08/2015 15,750.00p 17,000.00p 15,750.00p 16,500.00p 20
07/08/2015 15,500.00p 16,500.00p 15,500.00p 15,750.00p 0
06/08/2015 15,500.00p 15,500.00p 15,200.00p 15,500.00p 190
05/08/2015 15,500.00p 15,500.00p 15,200.00p 15,500.00p 6
04/08/2015 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
03/08/2015 15,250.00p 16,000.00p 14,725.00p 15,500.00p 60
31/07/2015 13,500.00p 15,250.00p 13,500.00p 15,250.00p 13
30/07/2015 13,000.00p 13,500.00p 13,000.00p 13,500.00p 4
29/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
28/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
27/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
24/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
23/07/2015 13,000.00p 13,000.00p 12,850.00p 13,000.00p 8
22/07/2015 13,000.00p 13,500.00p 13,000.00p 13,000.00p 2
21/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
20/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
17/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
16/07/2015 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
15/07/2015 12,750.00p 13,000.00p 12,750.00p 13,000.00p 0
14/07/2015 12,750.00p 12,750.00p 12,650.00p 12,750.00p 18
13/07/2015 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
10/07/2015 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
09/07/2015 12,750.00p 13,000.00p 12,750.00p 12,750.00p 50
08/07/2015 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
07/07/2015 12,750.00p 13,000.00p 12,750.00p 12,750.00p 210
06/07/2015 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
03/07/2015 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
02/07/2015 12,750.00p 12,750.00p 12,515.00p 12,750.00p 70
01/07/2015 12,750.00p 12,750.00p 12,750.00p 12,750.00p 0
30/06/2015 12,750.00p 12,750.00p 12,500.05p 12,750.00p 12
29/06/2015 12,750.00p 12,750.00p 12,512.50p 12,750.00p 10
26/06/2015 12,125.00p 13,250.00p 12,000.00p 12,750.00p 510
25/06/2015 10,750.00p 12,000.00p 10,750.00p 11,750.00p 173
24/06/2015 10,625.00p 10,999.95p 10,625.00p 10,625.00p 20
23/06/2015 10,750.00p 10,750.00p 10,500.00p 10,625.00p 7
22/06/2015 10,750.00p 10,750.00p 10,500.00p 10,750.00p 460
19/06/2015 10,750.00p 10,750.00p 10,750.00p 10,750.00p 0
18/06/2015 10,750.00p 10,750.00p 10,750.00p 10,750.00p 0
17/06/2015 10,750.00p 10,750.00p 10,750.00p 10,750.00p 0
16/06/2015 10,250.00p 10,750.00p 10,250.00p 10,750.00p 10
15/06/2015 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
12/06/2015 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
11/06/2015 10,250.00p 10,749.95p 10,250.00p 10,250.00p 5
10/06/2015 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
09/06/2015 10,250.00p 10,749.95p 9,875.00p 10,250.00p 41
08/06/2015 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
05/06/2015 10,250.00p 10,749.95p 10,200.00p 10,250.00p 108
04/06/2015 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
03/06/2015 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
02/06/2015 10,000.00p 10,499.95p 10,000.00p 10,250.00p 9
01/06/2015 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
29/05/2015 9,375.00p 10,000.00p 9,375.00p 10,000.00p 200
28/05/2015 9,250.00p 9,375.00p 9,250.00p 9,375.00p 0
27/05/2015 9,250.00p 9,437.45p 9,250.00p 9,250.00p 150
26/05/2015 9,125.00p 9,250.00p 9,125.00p 9,250.00p 0
22/05/2015 9,125.00p 9,125.00p 8,750.00p 9,125.00p 70
21/05/2015 8,750.00p 9,125.00p 8,750.00p 9,125.00p 8
20/05/2015 8,625.00p 8,750.00p 8,349.95p 8,750.00p 50
19/05/2015 8,500.00p 8,625.00p 8,350.00p 8,625.00p 83
18/05/2015 8,375.00p 8,500.00p 8,065.00p 8,500.00p 111
15/05/2015 8,375.00p 8,375.00p 8,375.00p 8,375.00p 0
14/05/2015 8,375.00p 8,375.00p 7,750.00p 8,375.00p 36
13/05/2015 8,375.00p 8,375.00p 8,375.00p 8,375.00p 0
12/05/2015 8,375.00p 8,375.00p 8,375.00p 8,375.00p 0
11/05/2015 8,375.00p 8,375.00p 8,375.00p 8,375.00p 0
08/05/2015 8,500.00p 8,500.00p 7,888.95p 8,375.00p 80
07/05/2015 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
06/05/2015 8,250.00p 8,500.00p 8,250.00p 8,500.00p 0
05/05/2015 8,000.00p 8,495.00p 8,000.00p 8,250.00p 10
01/05/2015 8,000.00p 9,000.00p 8,000.00p 8,000.00p 0
30/04/2015 8,500.00p 9,000.00p 8,500.00p 9,000.00p 0
29/04/2015 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
28/04/2015 8,000.00p 9,000.00p 8,000.00p 8,500.00p 50
27/04/2015 8,000.00p 8,000.00p 8,000.00p 8,000.00p 0
24/04/2015 7,750.00p 8,000.00p 7,750.00p 8,000.00p 0
23/04/2015 7,750.00p 7,750.00p 7,525.00p 7,750.00p 10
22/04/2015 7,500.00p 7,999.95p 7,500.00p 7,750.00p 72
21/04/2015 7,250.00p 7,500.00p 7,100.00p 7,500.00p 38
20/04/2015 7,250.00p 7,500.00p 7,250.00p 7,250.00p 16
17/04/2015 7,250.00p 7,250.00p 7,250.00p 7,250.00p 0
16/04/2015 7,250.00p 7,250.00p 7,250.00p 7,250.00p 0
15/04/2015 7,250.00p 7,500.00p 7,000.00p 7,250.00p 133
14/04/2015 8,250.00p 8,250.00p 7,250.00p 7,250.00p 91
13/04/2015 6,500.00p 8,000.00p 6,500.00p 8,000.00p 60
10/04/2015 6,500.00p 6,500.00p 6,500.00p 6,500.00p 0
09/04/2015 6,000.00p 7,250.00p 6,000.00p 6,500.00p 218
08/04/2015 6,000.00p 6,499.95p 6,000.00p 6,000.00p 0
07/04/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
02/04/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
01/04/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
31/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
30/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
27/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
26/03/2015 6,000.00p 6,000.00p 5,750.00p 6,000.00p 31
25/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
24/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
23/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
20/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
19/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
18/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
17/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
16/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
13/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
12/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
11/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
10/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
09/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
06/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
05/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
04/03/2015 6,000.00p 6,000.00p 5,687.50p 6,000.00p 9
03/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
02/03/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
27/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
26/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
25/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
24/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
23/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
20/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
19/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
18/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
17/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
16/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
13/02/2015 6,000.00p 6,000.00p 6,000.00p 6,000.00p 0
12/02/2015 6,000.00p 6,000.00p 5,750.00p 6,000.00p 0
11/02/2015 5,750.00p 5,750.00p 5,750.00p 5,750.00p 0
10/02/2015 5,625.00p 5,750.00p 5,625.00p 5,750.00p 100
09/02/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
06/02/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
05/02/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
04/02/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
03/02/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
02/02/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
30/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
29/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
28/01/2015 5,625.00p 5,900.00p 5,625.00p 5,625.00p 8
27/01/2015 5,625.00p 5,750.00p 5,625.00p 5,625.00p 10
26/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
23/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
22/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
21/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
20/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
19/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
16/01/2015 5,625.00p 5,750.00p 5,325.00p 5,625.00p 231
15/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
14/01/2015 5,625.00p 5,625.00p 5,625.00p 5,625.00p 0
13/01/2015 5,625.00p 5,625.00p 5,500.00p 5,625.00p 121
12/01/2015 5,500.00p 5,625.00p 5,500.00p 5,625.00p 0
09/01/2015 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
08/01/2015 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
07/01/2015 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
06/01/2015 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
05/01/2015 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
02/01/2015 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
31/12/2014 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
30/12/2014 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
29/12/2014 5,500.00p 5,750.00p 5,500.00p 5,500.00p 1

*Close Price adjusted for both dividends and splits