Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2016 2.48p 2.84p 2.48p 2.63p 4299098
16/05/2016 2.35p 2.50p 2.35p 2.48p 1898322
13/05/2016 2.38p 2.45p 2.35p 2.35p 2282927
12/05/2016 2.50p 2.55p 2.30p 2.38p 3956593
11/05/2016 2.38p 2.59p 2.38p 2.50p 5158477
10/05/2016 2.28p 2.49p 2.28p 2.38p 6949278
09/05/2016 1.93p 2.44p 1.80p 2.23p 12991878
06/05/2016 1.70p 2.09p 1.70p 1.93p 11845833
05/05/2016 1.95p 2.10p 1.85p 1.93p 1045600
04/05/2016 2.00p 2.00p 1.82p 1.95p 597552
03/05/2016 2.23p 2.23p 2.00p 2.00p 767251
29/04/2016 2.33p 2.33p 2.13p 2.23p 945048
28/04/2016 2.33p 2.34p 2.10p 2.30p 2281017
27/04/2016 1.93p 2.50p 1.83p 2.28p 5426226
26/04/2016 1.75p 2.10p 1.75p 1.93p 1409200
25/04/2016 1.63p 1.84p 1.63p 1.75p 1213322
22/04/2016 1.58p 1.75p 1.56p 1.63p 460113
21/04/2016 1.48p 1.74p 1.46p 1.58p 2015942
20/04/2016 1.65p 1.77p 1.48p 1.48p 1155830
19/04/2016 1.45p 1.77p 1.45p 1.65p 977322
18/04/2016 1.43p 1.55p 1.32p 1.45p 863993
15/04/2016 1.38p 1.51p 1.33p 1.43p 1987036
14/04/2016 1.30p 1.53p 1.20p 1.38p 141800
13/04/2016 1.18p 1.40p 1.18p 1.30p 595137
12/04/2016 1.33p 1.40p 1.25p 1.40p 457162
11/04/2016 1.33p 1.33p 1.25p 1.33p 100000
08/04/2016 1.53p 1.65p 1.21p 1.33p 1388634
07/04/2016 1.75p 1.92p 1.46p 1.53p 1165057
06/04/2016 0.95p 1.98p 0.92p 1.78p 9541655
05/04/2016 0.88p 1.00p 0.88p 0.93p 1774562
04/04/2016 0.85p 0.90p 0.85p 0.88p 224961
01/04/2016 0.83p 0.87p 0.83p 0.85p 99829
31/03/2016 0.83p 0.83p 0.81p 0.83p 359588
30/03/2016 0.83p 0.94p 0.83p 0.83p 100000
29/03/2016 0.83p 0.83p 0.81p 0.83p 7283
24/03/2016 0.83p 0.85p 0.80p 0.83p 4806
23/03/2016 0.88p 0.94p 0.83p 0.88p 225389
22/03/2016 0.93p 0.93p 0.80p 0.88p 777889
21/03/2016 0.95p 0.95p 0.86p 0.93p 12325
18/03/2016 0.95p 0.95p 0.86p 0.90p 403500
17/03/2016 0.95p 0.95p 0.95p 0.95p 0
16/03/2016 0.95p 0.95p 0.89p 0.95p 2500
15/03/2016 0.95p 0.95p 0.95p 0.95p 0
14/03/2016 0.90p 1.04p 0.90p 0.95p 268867
11/03/2016 0.90p 0.90p 0.90p 0.90p 0
10/03/2016 0.90p 0.90p 0.90p 0.90p 0
09/03/2016 0.90p 0.95p 0.90p 0.90p 104473
08/03/2016 0.90p 0.95p 0.90p 0.90p 9684
07/03/2016 0.90p 0.94p 0.86p 0.90p 144308
04/03/2016 0.90p 0.90p 0.86p 0.90p 394407
03/03/2016 0.90p 0.90p 0.90p 0.90p 0
02/03/2016 0.90p 0.93p 0.90p 0.90p 100
01/03/2016 0.88p 0.88p 0.88p 0.88p 0
29/02/2016 0.88p 0.88p 0.82p 0.88p 2432
26/02/2016 0.88p 0.88p 0.88p 0.88p 0
25/02/2016 0.88p 0.88p 0.88p 0.88p 0
24/02/2016 0.88p 0.88p 0.88p 0.88p 1010000
23/02/2016 0.88p 0.88p 0.88p 0.88p 0
22/02/2016 0.88p 0.88p 0.82p 0.88p 4000
19/02/2016 0.88p 0.88p 0.82p 0.88p 30559
18/02/2016 0.88p 0.92p 0.82p 0.88p 42407
17/02/2016 0.85p 0.90p 0.85p 0.88p 100000
16/02/2016 0.85p 0.85p 0.85p 0.85p 0
15/02/2016 0.85p 0.90p 0.85p 0.85p 900
12/02/2016 0.85p 0.85p 0.85p 0.85p 0
11/02/2016 0.85p 0.85p 0.85p 0.85p 0
10/02/2016 0.85p 0.90p 0.85p 0.85p 60000
09/02/2016 0.80p 0.85p 0.80p 0.85p 190000
08/02/2016 0.80p 0.84p 0.75p 0.80p 263181
05/02/2016 0.80p 0.80p 0.75p 0.80p 11000
04/02/2016 0.80p 0.80p 0.80p 0.80p 0
03/02/2016 0.80p 0.84p 0.80p 0.80p 15000
02/02/2016 0.80p 0.80p 0.80p 0.80p 0
01/02/2016 0.80p 0.80p 0.76p 0.80p 83163
29/01/2016 0.80p 0.80p 0.78p 0.80p 116800
28/01/2016 0.80p 0.80p 0.77p 0.80p 38049
27/01/2016 0.80p 0.85p 0.77p 0.80p 158691
26/01/2016 0.80p 0.85p 0.80p 0.80p 1000000
25/01/2016 0.83p 0.83p 0.77p 0.83p 1000
22/01/2016 0.83p 0.83p 0.83p 0.83p 0
21/01/2016 0.83p 0.85p 0.83p 0.83p 0
20/01/2016 0.85p 0.85p 0.85p 0.85p 0
19/01/2016 0.85p 0.85p 0.85p 0.85p 0
18/01/2016 0.85p 0.85p 0.77p 0.85p 358010
15/01/2016 0.85p 0.85p 0.85p 0.85p 600000
14/01/2016 0.85p 0.88p 0.83p 0.85p 4349
13/01/2016 0.85p 0.85p 0.83p 0.85p 1000
12/01/2016 0.90p 0.90p 0.85p 0.85p 175000
11/01/2016 0.98p 1.00p 0.90p 0.90p 117609
08/01/2016 0.98p 0.98p 0.91p 0.98p 910837
07/01/2016 0.85p 1.03p 0.85p 0.98p 1196312
06/01/2016 0.88p 0.88p 0.88p 0.88p 0
05/01/2016 0.88p 0.88p 0.88p 0.88p 0
04/01/2016 0.88p 0.88p 0.88p 0.88p 0
31/12/2015 0.88p 0.88p 0.88p 0.88p 0
30/12/2015 0.88p 0.88p 0.83p 0.88p 110700
29/12/2015 0.88p 0.88p 0.83p 0.88p 45000
24/12/2015 0.88p 0.88p 0.88p 0.88p 0
23/12/2015 0.88p 0.94p 0.88p 0.88p 520782
22/12/2015 0.88p 0.95p 0.80p 0.88p 159946
21/12/2015 0.90p 0.90p 0.85p 0.88p 936558
18/12/2015 0.88p 0.90p 0.81p 0.90p 2000
17/12/2015 0.90p 0.95p 0.88p 0.88p 139700
16/12/2015 0.90p 0.95p 0.90p 0.90p 348416
15/12/2015 0.83p 0.90p 0.83p 0.85p 394271
14/12/2015 0.83p 0.90p 0.81p 0.83p 75826
11/12/2015 0.83p 0.87p 0.83p 0.83p 1000000
10/12/2015 0.85p 0.85p 0.83p 0.83p 0
09/12/2015 0.83p 0.85p 0.83p 0.85p 0
08/12/2015 0.88p 0.88p 0.83p 0.83p 34953
07/12/2015 0.88p 0.95p 0.88p 0.88p 500000
04/12/2015 0.88p 0.88p 0.88p 0.88p 0
03/12/2015 0.88p 0.93p 0.88p 0.88p 200000
02/12/2015 0.80p 0.89p 0.80p 0.88p 119077
01/12/2015 0.80p 0.85p 0.77p 0.80p 1150100
30/11/2015 0.80p 0.85p 0.75p 0.80p 940138
27/11/2015 0.80p 0.85p 0.80p 0.80p 2000
26/11/2015 0.80p 0.80p 0.80p 0.80p 0
25/11/2015 0.80p 0.93p 0.80p 0.80p 1523879
24/11/2015 0.78p 0.85p 0.78p 0.80p 279480
23/11/2015 0.78p 0.84p 0.72p 0.78p 650893
20/11/2015 0.75p 0.85p 0.70p 0.78p 2663520
19/11/2015 0.80p 0.80p 0.75p 0.75p 8000
18/11/2015 0.80p 0.80p 0.75p 0.80p 9131
17/11/2015 0.80p 0.80p 0.80p 0.80p 0
16/11/2015 0.80p 0.80p 0.75p 0.80p 17000
13/11/2015 0.80p 0.80p 0.80p 0.80p 0
12/11/2015 0.80p 0.80p 0.75p 0.80p 43720
11/11/2015 0.80p 0.82p 0.75p 0.80p 215261
10/11/2015 0.80p 0.80p 0.80p 0.80p 0
09/11/2015 0.80p 0.82p 0.75p 0.80p 15000
06/11/2015 0.80p 0.80p 0.75p 0.80p 100955
05/11/2015 0.80p 0.84p 0.80p 0.80p 100000
04/11/2015 0.80p 0.80p 0.75p 0.80p 62000
03/11/2015 0.80p 0.80p 0.75p 0.80p 25000
02/11/2015 0.83p 0.84p 0.80p 0.80p 67559
30/10/2015 0.80p 0.84p 0.80p 0.80p 135833
29/10/2015 0.83p 0.83p 0.75p 0.80p 35000
28/10/2015 0.83p 0.83p 0.83p 0.83p 0
27/10/2015 0.83p 0.83p 0.75p 0.83p 225419
26/10/2015 0.83p 0.90p 0.77p 0.83p 23475
23/10/2015 0.83p 0.83p 0.83p 0.83p 0
22/10/2015 0.83p 0.83p 0.79p 0.83p 60000
21/10/2015 0.83p 0.83p 0.79p 0.83p 100000
20/10/2015 0.83p 0.83p 0.79p 0.83p 35000
19/10/2015 0.83p 0.83p 0.83p 0.83p 0
16/10/2015 0.83p 0.90p 0.79p 0.83p 160053
15/10/2015 0.83p 0.83p 0.83p 0.83p 0
14/10/2015 0.83p 0.89p 0.83p 0.83p 272000
13/10/2015 0.83p 0.89p 0.83p 0.83p 38123
12/10/2015 0.83p 0.89p 0.83p 0.83p 17120
09/10/2015 0.80p 0.89p 0.80p 0.83p 292216
08/10/2015 0.73p 0.75p 0.73p 0.73p 25826
07/10/2015 0.68p 0.80p 0.63p 0.73p 700993
06/10/2015 0.88p 0.91p 0.88p 0.88p 115615
05/10/2015 0.88p 0.88p 0.88p 0.88p 0
02/10/2015 0.85p 0.88p 0.85p 0.88p 90000
01/10/2015 0.90p 0.90p 0.85p 0.85p 130000
30/09/2015 0.90p 0.90p 0.85p 0.90p 49068
29/09/2015 0.90p 0.90p 0.85p 0.90p 146932
28/09/2015 0.90p 0.90p 0.90p 0.90p 0
25/09/2015 0.90p 0.92p 0.85p 0.90p 111480
24/09/2015 0.90p 0.90p 0.90p 0.90p 0
23/09/2015 0.90p 0.90p 0.90p 0.90p 100000
22/09/2015 0.90p 0.90p 0.85p 0.90p 373424
21/09/2015 0.90p 0.90p 0.85p 0.90p 227050
18/09/2015 0.90p 0.90p 0.90p 0.90p 101294
17/09/2015 0.90p 0.90p 0.90p 0.90p 0
16/09/2015 0.90p 0.90p 0.85p 0.90p 169116
15/09/2015 0.90p 0.90p 0.90p 0.90p 65000
14/09/2015 0.90p 0.90p 0.90p 0.90p 21111
11/09/2015 0.93p 0.93p 0.81p 0.90p 299943
10/09/2015 0.83p 0.83p 0.83p 0.83p 36956
09/09/2015 0.83p 0.85p 0.83p 0.83p 36353
08/09/2015 0.83p 0.83p 0.81p 0.83p 8405
07/09/2015 0.83p 0.85p 0.83p 0.83p 30352
04/09/2015 0.83p 0.85p 0.83p 0.83p 150000
03/09/2015 0.80p 0.85p 0.80p 0.83p 550
02/09/2015 0.80p 0.80p 0.80p 0.80p 0
01/09/2015 0.80p 0.85p 0.80p 0.80p 10358
28/08/2015 0.80p 0.85p 0.77p 0.80p 48732
27/08/2015 0.80p 0.85p 0.80p 0.80p 250000
26/08/2015 0.78p 0.80p 0.78p 0.80p 123438
25/08/2015 0.75p 0.80p 0.72p 0.78p 53857
24/08/2015 0.85p 0.85p 0.75p 0.75p 75000
21/08/2015 0.90p 0.90p 0.80p 0.85p 638558
20/08/2015 0.90p 0.90p 0.90p 0.90p 0
19/08/2015 0.90p 0.90p 0.90p 0.90p 0
18/08/2015 0.90p 0.90p 0.85p 0.90p 75000
17/08/2015 0.93p 0.93p 0.90p 0.90p 25181
14/08/2015 0.95p 0.95p 0.86p 0.93p 275000
13/08/2015 0.95p 0.95p 0.87p 0.95p 85519
12/08/2015 0.95p 0.95p 0.95p 0.95p 0
11/08/2015 0.95p 0.95p 0.95p 0.95p 0
10/08/2015 0.95p 0.95p 0.90p 0.95p 1490
07/08/2015 0.95p 0.95p 0.95p 0.95p 0
06/08/2015 0.95p 0.95p 0.95p 0.95p 0
05/08/2015 0.95p 0.95p 0.95p 0.95p 0
04/08/2015 0.98p 0.98p 0.90p 0.95p 1033001
03/08/2015 0.98p 0.99p 0.98p 0.98p 40000

*Close Price adjusted for both dividends and splits