Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/12/2024 0.21p 0.21p 0.21p 0.21p 0
24/12/2024 0.21p 0.22p 0.19p 0.21p 343054
23/12/2024 0.17p 0.22p 0.16p 0.21p 3830053
20/12/2024 0.16p 0.17p 0.15p 0.16p 4806072
19/12/2024 0.16p 0.17p 0.15p 0.16p 1341762
18/12/2024 0.21p 0.21p 0.15p 0.16p 5242334
17/12/2024 0.21p 0.22p 0.20p 0.22p 473266
16/12/2024 0.21p 0.21p 0.20p 0.21p 594327
13/12/2024 0.21p 0.22p 0.20p 0.21p 760153
12/12/2024 0.21p 0.22p 0.20p 0.21p 2528918
11/12/2024 0.21p 0.22p 0.18p 0.20p 1037085
10/12/2024 0.21p 0.21p 0.20p 0.21p 500000
09/12/2024 0.21p 0.21p 0.20p 0.21p 606190
06/12/2024 0.21p 0.21p 0.21p 0.21p 0
05/12/2024 0.21p 0.22p 0.20p 0.21p 447834
04/12/2024 0.21p 0.21p 0.21p 0.21p 0
03/12/2024 0.21p 0.22p 0.20p 0.21p 434137
02/12/2024 0.21p 0.22p 0.20p 0.21p 751131
29/11/2024 0.21p 0.22p 0.20p 0.21p 413655
28/11/2024 0.18p 0.21p 0.16p 0.19p 2957566
27/11/2024 0.23p 0.25p 0.17p 0.18p 2820008
26/11/2024 0.23p 0.23p 0.21p 0.23p 150781
25/11/2024 0.23p 0.23p 0.21p 0.23p 502000
22/11/2024 0.23p 0.25p 0.20p 0.23p 1083557
21/11/2024 0.23p 0.25p 0.20p 0.23p 53542
20/11/2024 0.23p 0.25p 0.20p 0.23p 76478
19/11/2024 0.23p 0.25p 0.21p 0.23p 436122
18/11/2024 0.22p 0.25p 0.21p 0.23p 1833198
15/11/2024 0.22p 0.23p 0.20p 0.22p 1685416
14/11/2024 0.22p 0.23p 0.20p 0.22p 885793
13/11/2024 0.23p 0.23p 0.20p 0.22p 396147
12/11/2024 0.23p 0.23p 0.23p 0.23p 39349
11/11/2024 0.28p 0.28p 0.20p 0.23p 4854230
08/11/2024 0.28p 0.28p 0.25p 0.28p 343626
07/11/2024 0.28p 0.30p 0.28p 0.28p 102782
06/11/2024 0.28p 0.28p 0.25p 0.28p 1000000
05/11/2024 0.28p 0.30p 0.25p 0.28p 102123
04/11/2024 0.28p 0.30p 0.25p 0.28p 1351494
01/11/2024 0.28p 0.28p 0.26p 0.28p 286656
31/10/2024 0.28p 0.29p 0.26p 0.28p 356164
30/10/2024 0.28p 0.30p 0.26p 0.28p 1868088
29/10/2024 0.28p 0.28p 0.28p 0.28p 1007145
28/10/2024 0.28p 0.28p 0.28p 0.28p 0
25/10/2024 0.28p 0.30p 0.26p 0.28p 400096
24/10/2024 0.28p 0.30p 0.26p 0.28p 1095530
23/10/2024 0.28p 0.28p 0.27p 0.28p 500000
22/10/2024 0.28p 0.30p 0.27p 0.28p 725697
21/10/2024 0.28p 0.30p 0.26p 0.28p 502665
18/10/2024 0.28p 0.28p 0.26p 0.28p 906788
17/10/2024 0.28p 0.30p 0.26p 0.28p 4535948
16/10/2024 0.27p 0.27p 0.26p 0.27p 91548
15/10/2024 0.27p 0.27p 0.26p 0.27p 1419724
14/10/2024 0.27p 0.27p 0.27p 0.27p 37220
11/10/2024 0.27p 0.28p 0.25p 0.27p 1083732
10/10/2024 0.27p 0.27p 0.25p 0.27p 373
09/10/2024 0.26p 0.28p 0.23p 0.27p 2969192
08/10/2024 0.25p 0.27p 0.22p 0.26p 395173
07/10/2024 0.25p 0.27p 0.22p 0.25p 109807
04/10/2024 0.25p 0.25p 0.20p 0.25p 5899465
03/10/2024 0.26p 0.27p 0.22p 0.25p 924094
02/10/2024 0.28p 0.28p 0.25p 0.28p 1546935
01/10/2024 0.28p 0.30p 0.25p 0.28p 556752
30/09/2024 0.29p 0.30p 0.25p 0.28p 4772230
27/09/2024 0.26p 0.30p 0.25p 0.29p 2170317
26/09/2024 0.26p 0.28p 0.23p 0.26p 619141
25/09/2024 0.26p 0.26p 0.26p 0.26p 0
24/09/2024 0.26p 0.26p 0.26p 0.26p 120000
23/09/2024 0.26p 0.27p 0.26p 0.26p 751133
20/09/2024 0.26p 0.28p 0.23p 0.26p 317834
19/09/2024 0.26p 0.28p 0.23p 0.26p 43144
18/09/2024 0.26p 0.26p 0.26p 0.26p 7307
17/09/2024 0.26p 0.27p 0.22p 0.26p 358257
16/09/2024 0.26p 0.27p 0.25p 0.26p 12683
13/09/2024 0.28p 0.30p 0.25p 0.25p 6559544
12/09/2024 0.28p 0.30p 0.26p 0.28p 25500
11/09/2024 0.28p 0.30p 0.28p 0.28p 5100
10/09/2024 0.28p 0.30p 0.25p 0.28p 1005148
09/09/2024 0.28p 0.30p 0.26p 0.28p 312964
06/09/2024 0.28p 0.28p 0.28p 0.28p 2391837
05/09/2024 0.29p 0.30p 0.27p 0.28p 1027930
04/09/2024 0.29p 0.30p 0.28p 0.29p 6714223
03/09/2024 0.29p 0.30p 0.28p 0.29p 2202801
02/09/2024 0.29p 0.29p 0.28p 0.29p 1567500
30/08/2024 0.29p 0.30p 0.27p 0.29p 1023551
29/08/2024 0.29p 0.31p 0.27p 0.29p 1427756
28/08/2024 0.30p 0.30p 0.27p 0.29p 613624
27/08/2024 0.31p 0.32p 0.30p 0.30p 1268704
23/08/2024 0.31p 0.31p 0.31p 0.31p 3269631
22/08/2024 0.31p 0.32p 0.30p 0.31p 2030309
21/08/2024 0.31p 0.31p 0.31p 0.31p 0
20/08/2024 0.31p 0.31p 0.31p 0.31p 0
19/08/2024 0.31p 0.32p 0.31p 0.31p 156083
16/08/2024 0.31p 0.32p 0.31p 0.31p 4120003
15/08/2024 0.31p 0.32p 0.30p 0.31p 2250202
14/08/2024 0.31p 0.32p 0.31p 0.31p 550000
13/08/2024 0.31p 0.32p 0.31p 0.31p 35133
12/08/2024 0.31p 0.32p 0.31p 0.31p 2536110
09/08/2024 0.35p 0.35p 0.30p 0.31p 3773947
08/08/2024 0.33p 0.40p 0.33p 0.35p 2035937
07/08/2024 0.33p 0.35p 0.32p 0.33p 8458114
06/08/2024 0.40p 0.45p 0.35p 0.40p 122361
05/08/2024 0.40p 0.45p 0.35p 0.40p 211267
02/08/2024 0.38p 0.40p 0.35p 0.40p 919731
01/08/2024 0.35p 0.40p 0.35p 0.38p 299020
31/07/2024 0.35p 0.35p 0.31p 0.35p 0
30/07/2024 0.35p 0.35p 0.31p 0.35p 0
29/07/2024 0.35p 0.35p 0.30p 0.35p 217626
26/07/2024 0.35p 0.38p 0.30p 0.35p 211526
25/07/2024 0.35p 0.35p 0.31p 0.35p 671500
24/07/2024 0.35p 0.35p 0.33p 0.35p 1000000
23/07/2024 0.35p 0.35p 0.33p 0.35p 0
22/07/2024 0.35p 0.36p 0.31p 0.36p 1015947
19/07/2024 0.35p 0.35p 0.32p 0.35p 0
18/07/2024 0.35p 0.40p 0.34p 0.35p 9371
17/07/2024 0.35p 0.35p 0.33p 0.35p 0
16/07/2024 0.35p 0.36p 0.35p 0.35p 500000
15/07/2024 0.35p 0.36p 0.35p 0.35p 1
12/07/2024 0.33p 0.40p 0.30p 0.35p 3175921
11/07/2024 0.33p 0.35p 0.30p 0.33p 111398
10/07/2024 0.33p 0.35p 0.30p 0.33p 31780
09/07/2024 0.33p 0.35p 0.33p 0.33p 748768
08/07/2024 0.33p 0.35p 0.33p 0.33p 151657
05/07/2024 0.35p 0.40p 0.30p 0.33p 5932582
04/07/2024 0.35p 0.35p 0.30p 0.35p 99536
03/07/2024 0.35p 0.35p 0.35p 0.35p 0
02/07/2024 0.35p 0.35p 0.30p 0.35p 50000
01/07/2024 0.35p 0.38p 0.30p 0.35p 52083
28/06/2024 0.35p 0.36p 0.35p 0.35p 27777
27/06/2024 0.35p 0.37p 0.31p 0.35p 1180633
26/06/2024 0.38p 0.40p 0.33p 0.33p 1929330
25/06/2024 0.38p 0.40p 0.35p 0.38p 237185
24/06/2024 0.38p 0.39p 0.38p 0.38p 105153
21/06/2024 0.38p 0.39p 0.38p 0.38p 150000
20/06/2024 0.38p 0.40p 0.35p 0.38p 136632
19/06/2024 0.38p 0.38p 0.37p 0.38p 0
18/06/2024 0.38p 0.40p 0.35p 0.38p 268279
17/06/2024 0.38p 0.45p 0.35p 0.38p 3329661
14/06/2024 0.38p 0.40p 0.35p 0.38p 1040557
13/06/2024 0.38p 0.40p 0.35p 0.38p 1038898
12/06/2024 0.38p 0.40p 0.35p 0.38p 714842
11/06/2024 0.38p 0.38p 0.36p 0.38p 185000
10/06/2024 0.38p 0.38p 0.36p 0.38p 518192
07/06/2024 0.38p 0.38p 0.35p 0.38p 179457
06/06/2024 0.38p 0.38p 0.35p 0.38p 41800
05/06/2024 0.35p 0.40p 0.30p 0.38p 2134917
04/06/2024 0.35p 0.39p 0.30p 0.38p 651164
03/06/2024 0.35p 0.35p 0.34p 0.35p 0
31/05/2024 0.35p 0.35p 0.32p 0.35p 0
30/05/2024 0.33p 0.35p 0.33p 0.35p 1005797
29/05/2024 0.33p 0.33p 0.31p 0.33p 163000
28/05/2024 0.35p 0.35p 0.30p 0.33p 635193
24/05/2024 0.35p 0.35p 0.32p 0.35p 82755
23/05/2024 0.35p 0.35p 0.32p 0.35p 541000
22/05/2024 0.33p 0.35p 0.30p 0.35p 1134563
21/05/2024 0.33p 0.35p 0.30p 0.33p 28277
20/05/2024 0.35p 0.35p 0.30p 0.33p 126988
17/05/2024 0.33p 0.35p 0.30p 0.35p 724786
16/05/2024 0.33p 0.35p 0.30p 0.33p 57814
15/05/2024 0.33p 0.33p 0.31p 0.33p 130485
14/05/2024 0.33p 0.33p 0.31p 0.33p 3619
13/05/2024 0.33p 0.35p 0.31p 0.33p 836111
10/05/2024 0.33p 0.35p 0.32p 0.33p 807539
09/05/2024 0.33p 0.35p 0.30p 0.33p 1118544
08/05/2024 0.33p 0.35p 0.32p 0.33p 34579
07/05/2024 0.33p 0.35p 0.32p 0.33p 172727
03/05/2024 0.33p 0.35p 0.30p 0.33p 2181161
02/05/2024 0.35p 0.37p 0.30p 0.33p 610392
01/05/2024 0.35p 0.40p 0.34p 0.35p 4189172
30/04/2024 0.35p 0.37p 0.35p 0.35p 106695
29/04/2024 0.35p 0.35p 0.32p 0.35p 1000
26/04/2024 0.35p 0.37p 0.32p 0.35p 164659
25/04/2024 0.35p 0.37p 0.35p 0.35p 1162738
24/04/2024 0.33p 0.36p 0.30p 0.35p 9235923
23/04/2024 0.33p 0.35p 0.33p 0.33p 500081
22/04/2024 0.33p 0.35p 0.30p 0.33p 1416516
19/04/2024 0.35p 0.36p 0.30p 0.32p 865071
18/04/2024 0.35p 0.38p 0.33p 0.35p 1875394
17/04/2024 0.35p 0.35p 0.30p 0.35p 954789
16/04/2024 0.38p 0.40p 0.35p 0.35p 2828998
15/04/2024 0.35p 0.40p 0.35p 0.38p 3643854
12/04/2024 0.35p 0.37p 0.32p 0.35p 541161
11/04/2024 0.43p 0.45p 0.35p 0.41p 12718421
10/04/2024 0.38p 0.42p 0.35p 0.40p 1866244
09/04/2024 0.38p 0.40p 0.35p 0.38p 1475378
08/04/2024 0.33p 0.40p 0.33p 0.38p 2530531
05/04/2024 0.35p 0.37p 0.30p 0.33p 6504727
04/04/2024 0.38p 0.41p 0.31p 0.35p 3158599
03/04/2024 0.28p 0.40p 0.27p 0.38p 14240810
02/04/2024 0.30p 0.34p 0.25p 0.28p 2993661
28/03/2024 0.33p 0.35p 0.27p 0.28p 1637932
27/03/2024 0.33p 0.34p 0.30p 0.33p 1594124
26/03/2024 0.38p 0.38p 0.31p 0.33p 2851607
25/03/2024 0.38p 0.38p 0.35p 0.38p 1098110
22/03/2024 0.38p 0.38p 0.35p 0.38p 327465
21/03/2024 0.38p 0.40p 0.35p 0.38p 952947
20/03/2024 0.38p 0.38p 0.38p 0.38p 0
19/03/2024 0.38p 0.38p 0.38p 0.38p 0
18/03/2024 0.38p 0.38p 0.36p 0.38p 7412
15/03/2024 0.38p 0.38p 0.38p 0.38p 0
14/03/2024 0.38p 0.38p 0.35p 0.38p 5000

*Close Price adjusted for both dividends and splits