Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/10/2014 2.50p 2.50p 2.32p 2.38p 341310
14/10/2014 2.50p 2.50p 2.35p 2.50p 39463
13/10/2014 2.50p 2.75p 2.33p 2.50p 215254
10/10/2014 2.38p 2.63p 2.32p 2.63p 306833
09/10/2014 2.50p 2.55p 2.28p 2.38p 87731
08/10/2014 2.63p 2.63p 2.45p 2.50p 257526
07/10/2014 2.63p 2.63p 2.56p 2.63p 52000
06/10/2014 2.63p 2.68p 2.51p 2.63p 167212
03/10/2014 3.00p 3.10p 2.50p 2.63p 1669654
02/10/2014 3.63p 3.63p 2.80p 3.00p 242132
01/10/2014 3.50p 3.55p 3.13p 3.38p 138263
30/09/2014 3.75p 3.83p 3.26p 3.50p 3228248
29/09/2014 2.88p 4.15p 2.80p 3.63p 587778
26/09/2014 2.88p 2.91p 2.75p 2.88p 143728
25/09/2014 3.00p 3.07p 2.77p 3.00p 42364
24/09/2014 3.00p 3.16p 2.76p 3.00p 982066
23/09/2014 2.88p 3.13p 2.56p 3.13p 829491
22/09/2014 2.88p 2.88p 2.88p 2.88p 0
19/09/2014 2.88p 2.88p 2.88p 2.88p 0
18/09/2014 2.88p 3.09p 2.58p 2.88p 70856
17/09/2014 2.63p 2.66p 2.58p 2.63p 5096
16/09/2014 2.75p 2.75p 2.61p 2.63p 140222
15/09/2014 2.75p 2.75p 2.75p 2.75p 0
12/09/2014 2.75p 2.75p 2.61p 2.75p 15029
11/09/2014 2.75p 2.90p 2.75p 2.75p 66335
10/09/2014 2.75p 2.75p 2.66p 2.75p 10000
09/09/2014 2.63p 2.75p 2.63p 2.75p 500
08/09/2014 2.63p 2.66p 2.56p 2.63p 43494
05/09/2014 2.63p 2.75p 2.63p 2.63p 108332
04/09/2014 2.63p 2.75p 2.63p 2.63p 30495
03/09/2014 2.75p 2.75p 2.63p 2.63p 38350
02/09/2014 2.88p 2.88p 2.75p 2.75p 29000
01/09/2014 2.88p 2.88p 2.75p 2.88p 74373
29/08/2014 2.88p 2.88p 2.75p 2.88p 122941
28/08/2014 2.88p 2.88p 2.75p 2.88p 55555
27/08/2014 2.88p 2.88p 2.88p 2.88p 0
26/08/2014 2.88p 2.90p 2.75p 2.88p 24572
22/08/2014 2.88p 2.90p 2.88p 2.88p 17241
21/08/2014 2.88p 2.91p 2.88p 2.88p 51829
20/08/2014 2.88p 2.99p 2.63p 2.88p 218580
19/08/2014 2.88p 2.88p 2.88p 2.88p 0
18/08/2014 3.00p 3.00p 2.75p 2.88p 41372
15/08/2014 3.00p 3.00p 2.75p 3.00p 233613
14/08/2014 3.13p 3.14p 2.82p 3.00p 374195
13/08/2014 2.75p 3.25p 2.75p 3.13p 865572
12/08/2014 2.63p 2.65p 2.50p 2.63p 69130
11/08/2014 2.75p 2.75p 2.50p 2.63p 646846
08/08/2014 2.75p 2.75p 2.50p 2.75p 75378
07/08/2014 2.38p 2.40p 2.25p 2.38p 91705
06/08/2014 2.50p 2.50p 2.04p 2.38p 1118407
05/08/2014 2.63p 2.63p 2.50p 2.50p 150000
04/08/2014 2.63p 2.63p 2.61p 2.63p 92440
01/08/2014 2.63p 2.63p 2.50p 2.63p 0
31/07/2014 2.63p 2.63p 2.50p 2.63p 41090
30/07/2014 2.63p 2.63p 2.50p 2.63p 0
29/07/2014 2.63p 2.63p 2.50p 2.63p 0
28/07/2014 2.63p 2.63p 2.50p 2.63p 22622
25/07/2014 2.63p 2.63p 2.50p 2.63p 25950
24/07/2014 2.63p 2.70p 2.50p 2.63p 0
23/07/2014 2.63p 2.70p 2.50p 2.63p 82176
22/07/2014 2.63p 2.65p 2.50p 2.63p 0
21/07/2014 2.63p 2.65p 2.50p 2.63p 26830
18/07/2014 2.63p 2.65p 2.50p 2.63p 125314
17/07/2014 2.63p 2.63p 2.50p 2.63p 31335
16/07/2014 2.63p 2.63p 2.50p 2.63p 34607
15/07/2014 2.75p 2.80p 2.55p 2.63p 404798
14/07/2014 2.75p 2.82p 2.55p 2.75p 196931
11/07/2014 2.88p 2.88p 2.50p 2.75p 267654
10/07/2014 2.75p 2.82p 2.66p 2.80p 142050
09/07/2014 2.75p 3.00p 2.75p 2.75p 47794
08/07/2014 2.75p 2.84p 2.75p 2.75p 60132
07/07/2014 2.75p 2.84p 2.75p 2.75p 17000
04/07/2014 2.75p 2.80p 2.50p 2.75p 83869
03/07/2014 2.75p 2.89p 2.50p 2.75p 455950
02/07/2014 2.75p 2.90p 2.75p 2.75p 63482
01/07/2014 2.75p 2.93p 2.63p 2.75p 95000
30/06/2014 2.75p 2.95p 2.60p 2.75p 0
27/06/2014 2.75p 2.95p 2.60p 2.75p 100990
26/06/2014 2.75p 2.99p 2.58p 2.75p 0
25/06/2014 2.75p 2.99p 2.58p 2.75p 10950
24/06/2014 2.75p 2.75p 2.58p 2.75p 134562
23/06/2014 2.88p 3.00p 2.60p 2.75p 98866
20/06/2014 2.75p 2.95p 2.75p 2.88p 498273
19/06/2014 3.00p 3.00p 2.63p 2.75p 381093
18/06/2014 2.38p 3.10p 2.38p 3.00p 894497
17/06/2014 2.63p 2.63p 2.38p 2.38p 664936
16/06/2014 2.63p 2.64p 2.52p 2.63p 332121
13/06/2014 2.63p 2.70p 2.50p 2.63p 404860
12/06/2014 2.63p 2.70p 2.50p 2.63p 559074
11/06/2014 2.63p 2.63p 2.55p 2.63p 121000
10/06/2014 2.50p 2.75p 2.25p 2.63p 3444762
09/06/2014 2.50p 2.75p 2.35p 2.50p 769607
06/06/2014 2.63p 2.63p 2.32p 2.50p 886006
05/06/2014 3.00p 3.00p 2.33p 2.63p 2183788
04/06/2014 2.38p 2.92p 2.25p 2.75p 3035573
03/06/2014 2.38p 2.38p 2.25p 2.38p 315000
02/06/2014 2.38p 2.45p 2.25p 2.38p 378002
30/05/2014 2.38p 2.39p 2.38p 2.38p 56171
29/05/2014 2.38p 2.38p 2.25p 2.38p 59569
28/05/2014 2.38p 2.50p 2.25p 2.38p 127135
27/05/2014 2.63p 2.63p 2.30p 2.50p 266183
23/05/2014 2.50p 2.50p 2.25p 2.50p 83687
22/05/2014 2.50p 2.50p 2.25p 2.50p 4838
21/05/2014 2.50p 2.50p 2.27p 2.50p 37138
20/05/2014 2.50p 2.50p 2.27p 2.50p 0
19/05/2014 2.50p 2.50p 2.27p 2.50p 15000
16/05/2014 2.50p 2.50p 2.27p 2.50p 72000
15/05/2014 2.50p 2.55p 2.50p 2.50p 15000
14/05/2014 2.38p 2.55p 2.38p 2.50p 97002
13/05/2014 2.38p 2.38p 2.25p 2.38p 0
12/05/2014 2.38p 2.38p 2.25p 2.38p 58134
09/05/2014 2.38p 2.45p 2.25p 2.38p 69141
08/05/2014 2.38p 2.38p 2.25p 2.38p 102500
07/05/2014 2.38p 2.48p 2.31p 2.38p 69372
06/05/2014 2.38p 2.49p 2.38p 2.38p 143148
02/05/2014 2.38p 2.38p 2.38p 2.38p 46430
01/05/2014 2.63p 2.63p 2.25p 2.38p 101695
30/04/2014 2.50p 2.70p 2.38p 2.63p 313374
29/04/2014 2.38p 2.46p 2.25p 2.38p 49540
28/04/2014 2.38p 2.38p 2.25p 2.38p 0
25/04/2014 2.38p 2.38p 2.25p 2.38p 35000
24/04/2014 2.38p 2.47p 2.38p 2.38p 151571
23/04/2014 2.38p 2.45p 2.25p 2.38p 49160
22/04/2014 2.38p 2.47p 2.25p 2.38p 23111
17/04/2014 2.38p 2.47p 2.38p 2.38p 9055
16/04/2014 2.38p 2.50p 2.38p 2.38p 200322
15/04/2014 2.38p 2.48p 2.25p 2.38p 0
14/04/2014 2.38p 2.48p 2.25p 2.38p 70517
11/04/2014 2.38p 2.48p 2.25p 2.38p 0
10/04/2014 2.38p 2.48p 2.25p 2.38p 149622
09/04/2014 2.38p 2.44p 2.25p 2.38p 104000
08/04/2014 2.38p 2.44p 2.38p 2.38p 109636
07/04/2014 2.38p 2.44p 2.13p 2.38p 176292
04/04/2014 2.38p 2.44p 2.27p 2.38p 64137
03/04/2014 2.38p 2.48p 2.31p 2.38p 111921
02/04/2014 2.38p 2.49p 2.25p 2.38p 72774
01/04/2014 2.63p 2.63p 2.34p 2.38p 206013
31/03/2014 2.75p 2.75p 2.50p 2.63p 71055
28/03/2014 2.63p 2.63p 2.50p 2.63p 84529
27/03/2014 2.63p 2.63p 2.50p 2.63p 13035
26/03/2014 2.63p 2.66p 2.50p 2.63p 218500
25/03/2014 2.63p 2.63p 2.50p 2.63p 1000
24/03/2014 2.63p 2.67p 2.63p 2.63p 838
21/03/2014 2.63p 2.67p 2.50p 2.63p 201100
20/03/2014 2.63p 2.63p 2.50p 2.63p 164473
19/03/2014 2.63p 2.63p 2.50p 2.63p 0
18/03/2014 2.63p 2.63p 2.50p 2.63p 21410
17/03/2014 2.63p 2.79p 2.60p 2.63p 0
14/03/2014 2.75p 2.79p 2.60p 2.63p 109017
13/03/2014 2.75p 2.79p 2.50p 2.75p 83756
12/03/2014 2.63p 2.75p 2.50p 2.75p 50000
11/03/2014 2.63p 2.63p 2.55p 2.63p 19120
10/03/2014 2.75p 2.84p 2.50p 2.63p 276770
07/03/2014 2.75p 2.84p 2.50p 2.75p 89183
06/03/2014 2.75p 2.84p 2.50p 2.75p 34797
05/03/2014 2.75p 2.81p 2.50p 2.75p 17767
04/03/2014 2.75p 2.81p 2.50p 2.75p 44963
03/03/2014 2.88p 2.91p 2.51p 2.75p 88168
28/02/2014 2.75p 2.91p 2.75p 2.88p 73458
27/02/2014 2.75p 2.94p 2.50p 2.75p 102370
26/02/2014 2.75p 2.94p 2.53p 2.75p 173444
25/02/2014 2.38p 2.85p 2.38p 2.75p 779591
24/02/2014 2.38p 2.50p 2.38p 2.38p 84000
21/02/2014 2.38p 2.50p 2.38p 2.38p 124531
20/02/2014 2.63p 2.63p 2.25p 2.38p 511670
19/02/2014 2.75p 2.75p 2.50p 2.63p 169708
18/02/2014 2.63p 2.63p 2.35p 2.63p 353763
17/02/2014 2.63p 2.63p 2.50p 2.63p 36870
14/02/2014 2.63p 2.63p 2.50p 2.63p 38500
13/02/2014 2.63p 2.63p 2.55p 2.63p 12000
12/02/2014 2.63p 2.63p 2.30p 2.63p 245000
11/02/2014 2.63p 2.63p 2.50p 2.63p 54302
10/02/2014 2.63p 2.64p 2.50p 2.63p 121661
07/02/2014 2.63p 2.65p 2.63p 2.63p 70000
06/02/2014 2.63p 2.63p 2.44p 2.63p 55000
05/02/2014 2.63p 2.66p 2.51p 2.63p 0
04/02/2014 2.63p 2.66p 2.51p 2.63p 103201
03/02/2014 2.63p 2.67p 2.50p 2.63p 44643
31/01/2014 2.63p 2.65p 2.53p 2.65p 120090
30/01/2014 2.63p 2.70p 2.50p 2.63p 262399
29/01/2014 2.63p 2.72p 2.52p 2.63p 0
28/01/2014 2.63p 2.72p 2.52p 2.63p 0
27/01/2014 2.63p 2.72p 2.52p 2.63p 37867
24/01/2014 2.75p 2.75p 2.56p 2.63p 172421
23/01/2014 2.88p 2.88p 2.75p 2.75p 5000
22/01/2014 2.88p 2.88p 2.75p 2.88p 145857
21/01/2014 2.88p 2.88p 2.79p 2.88p 79209
20/01/2014 2.88p 2.88p 2.79p 2.88p 3950
17/01/2014 3.13p 3.13p 2.88p 2.88p 25000
16/01/2014 3.00p 3.25p 3.00p 3.13p 469800
15/01/2014 3.00p 3.10p 2.85p 3.00p 48787
14/01/2014 3.25p 3.34p 2.93p 3.00p 1395667
13/01/2014 3.00p 3.05p 2.78p 2.95p 15370
10/01/2014 3.00p 3.11p 2.77p 3.00p 732909
09/01/2014 2.88p 3.12p 2.84p 3.00p 249663
08/01/2014 2.88p 2.88p 2.79p 2.88p 61302
07/01/2014 3.25p 3.32p 2.83p 2.88p 525056
06/01/2014 2.88p 3.34p 2.84p 3.25p 1322924
03/01/2014 2.88p 3.00p 2.80p 2.88p 307995
02/01/2014 2.88p 2.98p 2.88p 2.88p 37152

*Close Price adjusted for both dividends and splits