Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/05/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
11/05/2017 2,250.00p 2,325.00p 2,250.00p 2,250.00p 179
10/05/2017 2,250.00p 2,250.00p 2,065.00p 2,250.00p 4
09/05/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
08/05/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
05/05/2017 2,250.00p 2,340.00p 2,250.00p 2,250.00p 20
04/05/2017 2,250.00p 2,350.00p 2,250.00p 2,250.00p 131
03/05/2017 2,250.00p 2,365.00p 2,250.00p 2,250.00p 168
02/05/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
28/04/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
27/04/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
26/04/2017 2,250.00p 2,312.50p 2,250.00p 2,250.00p 43
25/04/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
24/04/2017 2,250.00p 2,250.00p 2,055.00p 2,250.00p 140
21/04/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
20/04/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
19/04/2017 2,312.50p 2,312.50p 2,143.75p 2,250.00p 58
18/04/2017 2,312.50p 2,312.50p 2,312.50p 2,312.50p 0
13/04/2017 2,187.50p 2,505.00p 2,125.00p 2,312.50p 708
12/04/2017 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
11/04/2017 2,187.50p 2,187.50p 2,165.00p 2,187.50p 20
10/04/2017 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
07/04/2017 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
06/04/2017 2,187.50p 2,187.50p 1,848.90p 2,187.50p 200
05/04/2017 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
04/04/2017 2,187.50p 2,187.50p 1,907.00p 2,187.50p 200
03/04/2017 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
31/03/2017 2,187.50p 2,281.25p 2,187.50p 2,187.50p 11
30/03/2017 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
29/03/2017 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
28/03/2017 2,312.50p 2,312.50p 2,100.00p 2,187.50p 319
27/03/2017 2,312.50p 2,312.50p 2,125.00p 2,312.50p 30
24/03/2017 2,312.50p 2,312.50p 2,312.50p 2,312.50p 0
23/03/2017 2,437.50p 2,437.50p 2,312.50p 2,312.50p 20
22/03/2017 2,500.00p 2,500.00p 2,375.00p 2,500.00p 14
21/03/2017 2,562.50p 2,562.50p 2,500.00p 2,500.00p 40
20/03/2017 2,625.00p 2,625.00p 2,500.00p 2,625.00p 60
17/03/2017 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
16/03/2017 2,625.00p 2,700.00p 2,625.00p 2,625.00p 10
15/03/2017 2,250.00p 2,675.00p 2,250.00p 2,625.00p 559
14/03/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
13/03/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
10/03/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
09/03/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
08/03/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
07/03/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
06/03/2017 2,125.00p 2,125.00p 1,875.00p 2,125.00p 400
03/03/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
02/03/2017 2,000.00p 2,125.00p 2,000.00p 2,125.00p 0
01/03/2017 2,062.50p 2,062.50p 2,000.00p 2,000.00p 20
28/02/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
27/02/2017 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
24/02/2017 2,250.00p 2,250.00p 2,000.00p 2,125.00p 4
23/02/2017 2,250.00p 2,250.00p 2,001.25p 2,250.00p 123
22/02/2017 2,250.00p 2,250.00p 2,100.00p 2,250.00p 23
21/02/2017 2,250.00p 2,250.00p 2,100.00p 2,250.00p 20
20/02/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
17/02/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
16/02/2017 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
15/02/2017 2,250.00p 2,250.00p 2,125.00p 2,250.00p 51
14/02/2017 2,375.00p 2,450.00p 2,250.00p 2,250.00p 295
13/02/2017 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
10/02/2017 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
09/02/2017 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
08/02/2017 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
07/02/2017 2,375.00p 2,375.00p 2,125.00p 2,375.00p 116
06/02/2017 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
03/02/2017 2,375.00p 2,375.00p 2,125.00p 2,375.00p 40
02/02/2017 2,375.00p 2,375.00p 2,350.00p 2,375.00p 40
01/02/2017 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
31/01/2017 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
30/01/2017 2,500.00p 2,500.00p 2,250.00p 2,375.00p 0
27/01/2017 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/01/2017 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/01/2017 2,500.00p 2,500.00p 2,450.00p 2,500.00p 40
24/01/2017 2,500.00p 2,500.00p 2,450.00p 2,500.00p 80
23/01/2017 2,500.00p 2,500.00p 2,250.00p 2,500.00p 30
20/01/2017 2,875.00p 2,875.00p 2,352.25p 2,500.00p 100
19/01/2017 2,875.00p 2,875.00p 2,250.00p 2,875.00p 40
18/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
17/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
16/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
13/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
12/01/2017 2,875.00p 2,875.00p 2,500.50p 2,875.00p 44
11/01/2017 2,875.00p 2,875.00p 2,050.00p 2,875.00p 238
10/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
09/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
06/01/2017 2,875.00p 2,875.00p 2,500.00p 2,875.00p 130
05/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
04/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
03/01/2017 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
30/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
29/12/2016 2,875.00p 2,875.00p 2,069.45p 2,875.00p 200
28/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
23/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
22/12/2016 2,875.00p 3,250.00p 2,505.00p 2,875.00p 450
21/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
20/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
19/12/2016 2,875.00p 2,875.00p 2,512.50p 2,875.00p 200
16/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
15/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
14/12/2016 2,875.00p 2,875.00p 2,512.50p 2,875.00p 19
13/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
12/12/2016 2,875.00p 2,875.00p 2,515.00p 2,875.00p 11
09/12/2016 2,875.00p 3,250.00p 2,525.00p 2,875.00p 328
08/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
07/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
06/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
05/12/2016 2,875.00p 2,875.00p 2,525.00p 2,875.00p 23
02/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
01/12/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
30/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
29/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
28/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
25/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
24/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
23/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
22/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
21/11/2016 2,875.00p 2,875.00p 2,550.00p 2,875.00p 0
18/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
17/11/2016 2,875.00p 2,875.00p 2,587.50p 2,875.00p 3
16/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
15/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
14/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
11/11/2016 2,875.00p 2,875.00p 2,875.00p 2,875.00p 0
10/11/2016 2,875.00p 2,875.00p 2,600.00p 2,875.00p 20
09/11/2016 2,875.00p 2,875.00p 2,625.00p 2,875.00p 9
08/11/2016 2,875.00p 2,875.00p 2,650.00p 2,875.00p 18
07/11/2016 2,875.00p 2,875.00p 2,687.50p 2,875.00p 1
04/11/2016 2,875.00p 2,875.00p 2,500.00p 2,875.00p 301
03/11/2016 2,875.00p 3,250.00p 2,750.00p 2,875.00p 445
02/11/2016 3,375.00p 3,375.00p 2,537.50p 2,875.00p 11
01/11/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
31/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
28/10/2016 3,375.00p 3,375.00p 3,037.50p 3,375.00p 3
27/10/2016 3,375.00p 3,375.00p 3,037.50p 3,375.00p 2
26/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
25/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
24/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
21/10/2016 3,375.00p 3,375.00p 3,000.00p 3,375.00p 20
20/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
19/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
18/10/2016 3,375.00p 3,375.00p 3,000.00p 3,375.00p 20
17/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
14/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
13/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
12/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
11/10/2016 3,375.00p 3,375.00p 3,375.00p 3,375.00p 0
10/10/2016 3,500.00p 3,500.00p 3,000.00p 3,375.00p 99
07/10/2016 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
06/10/2016 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
05/10/2016 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
04/10/2016 3,500.00p 3,500.00p 3,265.00p 3,500.00p 20
03/10/2016 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
30/09/2016 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
29/09/2016 3,500.00p 3,500.00p 3,500.00p 3,500.00p 0
28/09/2016 3,750.00p 3,750.00p 3,500.00p 3,500.00p 37
27/09/2016 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
26/09/2016 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
23/09/2016 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
22/09/2016 3,750.00p 3,750.00p 3,500.00p 3,750.00p 3
21/09/2016 3,750.00p 3,750.00p 3,750.00p 3,750.00p 0
20/09/2016 4,125.00p 4,125.00p 3,500.00p 3,750.00p 85
19/09/2016 4,250.00p 4,250.00p 3,500.00p 4,125.00p 50
16/09/2016 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
15/09/2016 4,250.00p 4,250.00p 4,250.00p 4,250.00p 0
14/09/2016 4,250.00p 4,250.00p 3,800.00p 4,250.00p 15
13/09/2016 4,500.00p 4,500.00p 3,750.00p 4,250.00p 128
12/09/2016 4,500.00p 4,500.00p 3,627.60p 4,500.00p 440
09/09/2016 4,750.00p 4,750.00p 4,035.00p 4,500.00p 47
08/09/2016 5,125.00p 5,225.00p 4,750.00p 4,750.00p 147
07/09/2016 4,625.00p 6,450.00p 4,625.00p 5,250.00p 654
06/09/2016 4,625.00p 4,625.00p 4,625.00p 4,625.00p 0
05/09/2016 4,562.50p 4,625.00p 4,562.50p 4,625.00p 0
02/09/2016 4,562.50p 4,562.50p 4,562.50p 4,562.50p 0
01/09/2016 4,562.50p 4,562.50p 4,562.50p 4,562.50p 0
31/08/2016 4,687.50p 4,687.50p 4,562.50p 4,562.50p 0
30/08/2016 4,687.50p 4,687.50p 4,687.50p 4,687.50p 0
26/08/2016 4,500.00p 4,925.00p 4,500.00p 4,687.50p 189
25/08/2016 4,500.00p 4,500.00p 4,250.00p 4,500.00p 60
24/08/2016 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
23/08/2016 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
22/08/2016 4,500.00p 4,500.00p 4,450.00p 4,500.00p 4
19/08/2016 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
18/08/2016 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
17/08/2016 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
16/08/2016 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
15/08/2016 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
12/08/2016 4,625.00p 4,625.00p 4,500.00p 4,500.00p 0
11/08/2016 4,625.00p 4,625.00p 4,625.00p 4,625.00p 0
10/08/2016 4,625.00p 4,625.00p 4,625.00p 4,625.00p 0
09/08/2016 4,625.00p 4,625.00p 4,250.00p 4,625.00p 80
08/08/2016 5,250.00p 5,250.00p 3,750.00p 4,625.00p 343
05/08/2016 5,500.00p 5,500.00p 4,500.00p 5,250.00p 40
04/08/2016 5,500.00p 5,500.00p 5,000.00p 5,500.00p 20
03/08/2016 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
02/08/2016 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
01/08/2016 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
29/07/2016 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
28/07/2016 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0

*Close Price adjusted for both dividends and splits