Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
31/07/2015 0.98p 0.98p 0.98p 0.98p 0
30/07/2015 0.98p 0.98p 0.98p 0.98p 0
29/07/2015 0.98p 0.98p 0.98p 0.98p 0
28/07/2015 0.98p 0.98p 0.98p 0.98p 0
27/07/2015 0.98p 0.99p 0.95p 0.98p 5515
24/07/2015 0.98p 0.98p 0.98p 0.98p 0
23/07/2015 0.98p 0.98p 0.98p 0.98p 0
22/07/2015 0.98p 0.98p 0.95p 0.98p 25000
21/07/2015 0.98p 0.98p 0.95p 0.98p 52666
20/07/2015 0.98p 1.00p 0.95p 0.98p 189000
17/07/2015 0.98p 0.99p 0.98p 0.98p 275000
16/07/2015 0.98p 0.98p 0.95p 0.98p 154
15/07/2015 0.98p 1.00p 0.95p 0.98p 41826
14/07/2015 0.98p 0.98p 0.98p 0.98p 0
13/07/2015 0.98p 0.98p 0.98p 0.98p 0
10/07/2015 0.98p 0.98p 0.98p 0.98p 0
09/07/2015 0.98p 0.98p 0.98p 0.98p 0
08/07/2015 1.03p 1.03p 0.95p 0.98p 394699
07/07/2015 1.03p 1.03p 1.03p 1.03p 0
06/07/2015 1.03p 1.03p 1.03p 1.03p 96829
03/07/2015 1.03p 1.03p 1.03p 1.03p 0
02/07/2015 1.00p 1.03p 1.00p 1.03p 157500
01/07/2015 1.03p 1.03p 1.00p 1.00p 30000
30/06/2015 1.08p 1.08p 1.01p 1.03p 160072
29/06/2015 1.08p 1.08p 1.05p 1.08p 3000
26/06/2015 1.08p 1.08p 1.08p 1.08p 0
25/06/2015 1.08p 1.08p 1.06p 1.08p 20000
24/06/2015 1.08p 1.08p 1.03p 1.08p 300000
23/06/2015 1.08p 1.08p 1.05p 1.08p 50000
22/06/2015 1.15p 1.15p 0.98p 1.08p 1363433
19/06/2015 1.15p 1.15p 1.15p 1.15p 0
18/06/2015 1.15p 1.18p 1.06p 1.15p 131333
17/06/2015 1.10p 1.10p 1.05p 1.10p 250000
16/06/2015 1.10p 1.12p 1.05p 1.10p 16408
15/06/2015 1.10p 1.10p 1.05p 1.10p 35000
12/06/2015 1.10p 1.10p 1.06p 1.10p 759090
11/06/2015 1.18p 1.18p 1.06p 1.10p 450000
10/06/2015 1.18p 1.18p 1.10p 1.18p 350000
09/06/2015 1.10p 1.18p 1.07p 1.18p 341401
08/06/2015 1.10p 1.13p 1.07p 1.10p 113406
05/06/2015 1.15p 1.15p 1.07p 1.10p 3483
04/06/2015 1.15p 1.16p 1.07p 1.15p 144233
03/06/2015 1.15p 1.15p 1.15p 1.15p 0
02/06/2015 1.08p 1.22p 1.07p 1.15p 106857
01/06/2015 1.08p 1.10p 1.08p 1.08p 750550
29/05/2015 1.08p 1.08p 1.07p 1.08p 330808
28/05/2015 1.08p 1.12p 1.07p 1.08p 650000
27/05/2015 1.10p 1.10p 1.05p 1.08p 379929
26/05/2015 1.08p 1.10p 1.07p 1.10p 806252
22/05/2015 1.10p 1.15p 1.07p 1.08p 1549053
21/05/2015 1.08p 1.13p 1.06p 1.10p 1848605
20/05/2015 1.08p 1.14p 1.06p 1.08p 357273
19/05/2015 1.05p 1.10p 1.05p 1.08p 32321
18/05/2015 1.08p 1.08p 1.05p 1.05p 110000
15/05/2015 1.08p 1.14p 1.06p 1.08p 39357
14/05/2015 1.05p 1.13p 1.05p 1.05p 150000
13/05/2015 1.18p 1.18p 1.05p 1.05p 692243
12/05/2015 1.05p 1.20p 1.04p 1.18p 3815229
11/05/2015 1.05p 1.10p 1.05p 1.05p 9090
08/05/2015 1.05p 1.10p 1.01p 1.05p 689770
07/05/2015 1.05p 1.05p 1.02p 1.05p 97700
06/05/2015 1.05p 1.05p 1.02p 1.05p 34520
05/05/2015 1.05p 1.05p 1.01p 1.05p 2728
01/05/2015 1.05p 1.05p 1.00p 1.05p 1897
30/04/2015 1.05p 1.09p 1.05p 1.05p 91920
29/04/2015 1.05p 1.09p 1.01p 1.05p 19898
28/04/2015 1.05p 1.09p 1.01p 1.05p 92314
27/04/2015 1.05p 1.09p 1.01p 1.05p 33882
24/04/2015 1.05p 1.10p 1.01p 1.05p 2454159
23/04/2015 1.05p 1.05p 1.01p 1.05p 407093
22/04/2015 1.13p 1.13p 0.95p 1.05p 2581064
21/04/2015 1.13p 1.13p 1.00p 1.13p 331250
20/04/2015 1.13p 1.13p 1.05p 1.13p 420000
17/04/2015 1.13p 1.17p 1.08p 1.13p 332293
16/04/2015 1.13p 1.19p 1.10p 1.13p 3117151
15/04/2015 1.13p 1.25p 1.06p 1.13p 2419548
14/04/2015 1.13p 1.17p 1.00p 1.13p 110000
13/04/2015 1.10p 1.25p 1.10p 1.13p 175005
10/04/2015 1.10p 1.10p 1.10p 1.10p 0
09/04/2015 1.10p 1.17p 0.97p 1.10p 372552
08/04/2015 1.10p 1.10p 0.95p 1.10p 3295385
07/04/2015 1.10p 1.10p 0.96p 1.10p 61884
02/04/2015 0.98p 1.10p 0.96p 1.10p 2059072
01/04/2015 1.10p 1.10p 0.98p 0.98p 4146444
31/03/2015 1.38p 1.38p 0.87p 0.98p 5024346
30/03/2015 1.38p 1.44p 1.37p 1.38p 119481
27/03/2015 1.63p 1.63p 1.31p 1.38p 190160
26/03/2015 1.38p 1.43p 1.38p 1.38p 50000
25/03/2015 1.38p 1.43p 1.38p 1.38p 68003
24/03/2015 1.88p 1.88p 1.38p 1.38p 450000
23/03/2015 1.63p 1.70p 1.53p 1.63p 266728
20/03/2015 1.63p 1.63p 1.50p 1.63p 15000
19/03/2015 1.63p 1.63p 1.50p 1.63p 42630
18/03/2015 1.75p 1.75p 1.53p 1.63p 134806
17/03/2015 1.75p 1.85p 1.52p 1.75p 20044
16/03/2015 1.75p 1.75p 1.52p 1.75p 15000
13/03/2015 1.75p 1.90p 1.55p 1.75p 69750
12/03/2015 1.63p 1.75p 1.63p 1.75p 33676
11/03/2015 1.50p 2.50p 1.50p 1.74p 844692
10/03/2015 1.38p 1.50p 1.38p 1.50p 0
09/03/2015 1.38p 1.73p 1.38p 1.38p 100000
06/03/2015 1.38p 1.47p 1.38p 1.38p 81600
05/03/2015 1.38p 1.38p 1.24p 1.38p 74355
04/03/2015 1.13p 1.44p 1.13p 1.25p 76387
03/03/2015 1.13p 1.22p 1.13p 1.13p 96990
02/03/2015 1.25p 1.25p 1.13p 1.13p 506363
27/02/2015 1.25p 1.45p 1.25p 1.25p 141104
26/02/2015 1.38p 1.38p 1.15p 1.25p 44925
25/02/2015 1.13p 1.50p 1.13p 1.38p 192704
24/02/2015 1.25p 1.40p 1.13p 1.13p 300000
23/02/2015 1.25p 1.25p 1.00p 1.00p 212000

*Close Price adjusted for both dividends and splits