Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/12/2011 3.75p 3.75p 3.65p 3.75p 12000
19/12/2011 3.75p 3.94p 3.65p 3.75p 55855
16/12/2011 3.75p 3.90p 3.64p 3.75p 156000
15/12/2011 3.75p 3.75p 3.51p 3.75p 79921
14/12/2011 3.75p 3.75p 3.68p 3.75p 19000
13/12/2011 3.75p 3.78p 3.65p 3.75p 157000
12/12/2011 3.88p 3.88p 3.50p 3.75p 854033
09/12/2011 3.88p 3.88p 3.69p 3.88p 39875
08/12/2011 3.75p 3.95p 3.69p 3.88p 117211
07/12/2011 3.88p 3.95p 3.69p 3.75p 35045
06/12/2011 3.88p 3.88p 3.69p 3.88p 17294
05/12/2011 2.88p 4.25p 2.88p 3.88p 1389233
02/12/2011 2.75p 2.93p 2.75p 2.88p 36715
01/12/2011 2.75p 2.86p 2.60p 2.75p 0
30/11/2011 2.75p 2.86p 2.60p 2.75p 20700
29/11/2011 2.75p 2.95p 2.75p 2.75p 6636
28/11/2011 2.75p 2.80p 2.75p 2.75p 23768
25/11/2011 2.75p 2.95p 2.75p 2.75p 0
24/11/2011 2.75p 2.95p 2.75p 2.75p 50000
23/11/2011 2.88p 2.92p 2.88p 2.88p 1000
22/11/2011 2.88p 3.00p 2.75p 2.88p 0
21/11/2011 2.75p 3.00p 2.75p 2.88p 328327
18/11/2011 2.63p 2.75p 2.60p 2.75p 255500
17/11/2011 2.88p 2.88p 2.75p 2.75p 150000
16/11/2011 2.88p 3.00p 2.88p 2.88p 326
15/11/2011 2.75p 3.00p 2.63p 2.88p 237324
14/11/2011 2.63p 2.93p 2.50p 2.75p 2170820
11/11/2011 2.63p 2.63p 2.50p 2.63p 923868
10/11/2011 2.63p 2.75p 2.63p 2.75p 20000
09/11/2011 2.50p 2.67p 2.33p 2.63p 506872
08/11/2011 2.63p 2.71p 2.50p 2.50p 75000
07/11/2011 2.63p 2.63p 2.50p 2.63p 200000
04/11/2011 2.63p 2.63p 2.62p 2.63p 65868
03/11/2011 2.63p 2.63p 2.62p 2.63p 100000
02/11/2011 2.63p 2.63p 2.54p 2.63p 16000
01/11/2011 2.63p 3.14p 2.63p 2.63p 0
31/10/2011 3.13p 3.14p 2.63p 2.63p 251109
28/10/2011 2.75p 3.15p 2.75p 3.13p 175000
27/10/2011 2.75p 2.83p 2.53p 2.75p 7230
26/10/2011 2.75p 2.75p 2.55p 2.75p 0
25/10/2011 2.75p 2.75p 2.55p 2.75p 0
24/10/2011 2.75p 2.75p 2.55p 2.75p 0
21/10/2011 2.63p 2.63p 2.55p 2.63p 2618
20/10/2011 2.63p 2.74p 2.50p 2.63p 544408
19/10/2011 2.63p 2.70p 2.63p 2.63p 1474
18/10/2011 2.63p 2.68p 2.63p 2.63p 0
17/10/2011 2.63p 2.68p 2.63p 2.63p 35500
14/10/2011 2.63p 2.75p 2.50p 2.63p 0
13/10/2011 2.75p 2.75p 2.50p 2.63p 200000
12/10/2011 2.63p 2.88p 2.63p 2.75p 0
11/10/2011 2.63p 2.70p 2.63p 2.63p 0
10/10/2011 2.63p 2.70p 2.63p 2.63p 20000
07/10/2011 2.63p 2.63p 2.52p 2.63p 9016
06/10/2011 2.63p 2.63p 2.60p 2.63p 150000
05/10/2011 2.63p 2.88p 2.63p 2.63p 0
04/10/2011 2.63p 2.88p 2.63p 2.63p 0
03/10/2011 2.88p 2.88p 2.63p 2.63p 275000
30/09/2011 2.88p 2.88p 2.82p 2.88p 14886
29/09/2011 2.88p 3.00p 2.85p 2.88p 0
28/09/2011 2.88p 3.00p 2.85p 2.88p 0
27/09/2011 3.00p 3.00p 2.85p 2.88p 13620
26/09/2011 2.88p 3.23p 2.83p 3.00p 185194
23/09/2011 2.88p 2.90p 2.88p 2.88p 200000
22/09/2011 2.88p 3.13p 2.81p 2.88p 50833
21/09/2011 3.13p 3.13p 3.00p 3.13p 52426
20/09/2011 3.13p 3.13p 3.06p 3.13p 154000
19/09/2011 3.13p 3.13p 3.13p 3.13p 0
16/09/2011 3.13p 3.13p 3.13p 3.13p 0
15/09/2011 3.13p 3.13p 3.13p 3.13p 100000
14/09/2011 3.13p 3.13p 3.09p 3.13p 10000
13/09/2011 3.13p 3.13p 3.09p 3.13p 6843
12/09/2011 3.13p 3.15p 3.13p 3.13p 4150
09/09/2011 3.13p 3.15p 3.09p 3.13p 31553
08/09/2011 3.13p 3.34p 3.07p 3.13p 92263
07/09/2011 3.13p 3.15p 3.13p 3.13p 44743
06/09/2011 3.13p 3.15p 3.13p 3.13p 1531
05/09/2011 3.63p 3.65p 3.05p 3.13p 681488
02/09/2011 3.63p 3.65p 3.63p 3.63p 36223
01/09/2011 3.63p 3.75p 3.63p 3.63p 22504
31/08/2011 3.63p 3.70p 3.63p 3.63p 40000
30/08/2011 3.75p 3.88p 3.54p 3.63p 148752
26/08/2011 3.88p 3.88p 3.75p 3.88p 150703
25/08/2011 3.88p 3.88p 3.75p 3.88p 106400
24/08/2011 3.88p 3.88p 3.75p 3.88p 102000
23/08/2011 3.88p 3.90p 3.78p 3.88p 106771
22/08/2011 3.88p 3.88p 3.75p 3.88p 5000
19/08/2011 3.88p 4.00p 3.75p 4.00p 24465
18/08/2011 4.13p 4.13p 4.07p 4.13p 33500
17/08/2011 4.13p 4.20p 4.00p 4.13p 493880
16/08/2011 4.13p 4.13p 3.91p 4.13p 9000
15/08/2011 3.88p 4.19p 3.88p 4.13p 52585
12/08/2011 3.88p 4.00p 3.88p 3.88p 0
11/08/2011 3.88p 4.00p 3.88p 3.88p 3672
10/08/2011 3.75p 3.95p 3.75p 3.88p 12000
09/08/2011 3.63p 3.75p 3.52p 3.75p 112678
08/08/2011 3.50p 3.75p 3.50p 3.63p 28687
05/08/2011 4.00p 4.13p 3.33p 3.63p 63165
04/08/2011 4.13p 4.13p 3.87p 4.13p 17000
03/08/2011 4.25p 4.50p 4.00p 4.13p 17200
02/08/2011 4.63p 4.65p 4.38p 4.38p 20000
01/08/2011 4.63p 4.75p 4.63p 4.63p 10000
29/07/2011 4.63p 4.63p 4.56p 4.63p 3010
28/07/2011 4.63p 4.73p 4.63p 4.63p 13232
27/07/2011 4.63p 4.70p 4.63p 4.63p 24000
26/07/2011 4.75p 4.75p 4.63p 4.63p 10000
25/07/2011 4.75p 4.90p 4.75p 4.75p 1000
22/07/2011 4.88p 4.90p 4.63p 4.75p 171035
21/07/2011 4.63p 5.00p 4.63p 4.88p 70985
20/07/2011 4.50p 4.75p 4.50p 4.63p 250000
19/07/2011 4.50p 4.50p 4.25p 4.50p 0
18/07/2011 4.50p 4.50p 4.25p 4.25p 55000
15/07/2011 4.50p 4.60p 4.30p 4.50p 112000
14/07/2011 4.75p 4.75p 4.30p 4.50p 175830
13/07/2011 4.63p 4.75p 4.40p 4.75p 400700
12/07/2011 4.63p 4.92p 4.63p 4.63p 5894
11/07/2011 4.50p 4.75p 4.50p 4.63p 193640
08/07/2011 4.50p 4.65p 4.25p 4.50p 268916
07/07/2011 4.50p 4.50p 4.35p 4.50p 900
06/07/2011 4.38p 4.83p 4.38p 4.50p 651501
05/07/2011 4.50p 4.50p 4.00p 4.38p 9031605
04/07/2011 4.63p 4.63p 4.26p 4.50p 70405
01/07/2011 4.75p 5.00p 4.13p 4.63p 696635
30/06/2011 5.00p 5.04p 4.81p 5.00p 42553
29/06/2011 5.00p 5.00p 4.85p 5.00p 360
28/06/2011 5.00p 5.05p 4.81p 5.00p 60075
27/06/2011 5.00p 5.00p 4.85p 5.00p 30000
24/06/2011 5.00p 5.15p 4.85p 5.00p 207694
23/06/2011 5.00p 5.05p 5.00p 5.00p 105000
22/06/2011 5.00p 5.15p 4.80p 5.00p 0
21/06/2011 4.88p 5.15p 4.80p 5.00p 202803
20/06/2011 5.00p 5.00p 4.80p 4.88p 6026925
17/06/2011 5.00p 5.00p 4.95p 5.00p 2500
16/06/2011 5.25p 5.25p 5.00p 5.00p 10000
15/06/2011 5.25p 5.30p 5.25p 5.25p 154716
14/06/2011 5.13p 5.20p 5.00p 5.13p 311479
13/06/2011 5.38p 5.38p 5.12p 5.13p 20203
10/06/2011 5.63p 5.63p 5.18p 5.38p 20000
09/06/2011 5.63p 5.63p 5.30p 5.63p 269248
08/06/2011 5.75p 5.98p 5.50p 5.63p 357004
07/06/2011 5.38p 5.38p 5.31p 5.38p 16220
06/06/2011 5.13p 5.50p 5.02p 5.38p 470335
03/06/2011 5.13p 5.18p 5.10p 5.13p 150000
02/06/2011 5.38p 5.38p 5.13p 5.13p 40000
01/06/2011 5.75p 5.75p 5.25p 5.38p 332500
31/05/2011 5.75p 5.75p 5.50p 5.75p 47282
27/05/2011 5.75p 5.85p 5.50p 5.75p 130726
26/05/2011 5.75p 5.87p 5.50p 5.75p 66216
25/05/2011 5.75p 5.75p 5.50p 5.75p 11000
24/05/2011 5.75p 5.88p 5.50p 5.75p 0
23/05/2011 5.75p 5.88p 5.50p 5.75p 27513
20/05/2011 6.25p 6.25p 5.50p 5.75p 837315
19/05/2011 6.25p 6.25p 6.00p 6.25p 24991
18/05/2011 6.25p 6.25p 6.00p 6.25p 59188
17/05/2011 6.75p 6.75p 6.25p 6.25p 150000
16/05/2011 6.75p 6.75p 6.50p 6.75p 15984
13/05/2011 7.00p 7.00p 6.50p 6.75p 66198
12/05/2011 7.25p 7.25p 6.75p 7.00p 116911
11/05/2011 7.25p 7.25p 7.09p 7.25p 9098
10/05/2011 6.75p 7.25p 6.75p 7.25p 463357
09/05/2011 6.50p 7.00p 6.28p 6.75p 181881
06/05/2011 6.50p 6.50p 6.25p 6.50p 112123
05/05/2011 6.75p 6.75p 6.49p 6.50p 97693
04/05/2011 6.75p 6.83p 6.60p 6.75p 173428
03/05/2011 6.75p 6.95p 6.68p 6.75p 57784
28/04/2011 6.75p 6.90p 6.66p 6.75p 193840
27/04/2011 6.75p 6.90p 6.63p 6.75p 75383
26/04/2011 6.63p 6.95p 6.60p 6.75p 83262
21/04/2011 6.25p 6.63p 6.25p 6.63p 447554
20/04/2011 6.25p 6.50p 6.15p 6.25p 280672
19/04/2011 6.25p 6.50p 6.13p 6.25p 226348
18/04/2011 6.38p 6.38p 6.25p 6.25p 81390
15/04/2011 6.13p 6.50p 6.13p 6.38p 138305
14/04/2011 6.50p 6.50p 6.06p 6.13p 460649
13/04/2011 6.75p 6.78p 6.13p 6.50p 180164
12/04/2011 6.38p 6.38p 6.05p 6.25p 361979
11/04/2011 6.38p 6.50p 6.25p 6.38p 333886
08/04/2011 6.75p 6.75p 6.25p 6.38p 282837
07/04/2011 6.88p 6.95p 6.75p 6.75p 244589
06/04/2011 6.38p 6.95p 6.35p 6.88p 583846
05/04/2011 7.13p 7.30p 6.30p 6.35p 1141915
04/04/2011 6.13p 6.75p 5.75p 6.25p 1653340
01/04/2011 5.13p 6.10p 5.13p 6.00p 1019128
31/03/2011 5.13p 5.20p 5.00p 5.13p 374855
30/03/2011 5.00p 5.25p 5.00p 5.13p 1904455
29/03/2011 3.88p 5.18p 3.87p 5.00p 5828594
28/03/2011 4.38p 4.38p 4.02p 4.13p 51181
25/03/2011 4.38p 4.38p 4.25p 4.38p 1967
24/03/2011 4.38p 4.38p 4.25p 4.38p 69172
23/03/2011 4.38p 4.38p 4.25p 4.38p 79300
22/03/2011 4.38p 4.62p 4.13p 4.38p 815129
21/03/2011 3.88p 4.19p 3.88p 4.13p 344609
18/03/2011 3.88p 3.95p 3.88p 3.88p 185096
17/03/2011 3.88p 3.88p 3.88p 3.88p 48678
16/03/2011 4.13p 4.13p 3.75p 3.88p 768651
15/03/2011 3.88p 4.15p 3.63p 4.13p 280441
14/03/2011 3.88p 4.25p 3.80p 4.25p 596828
11/03/2011 4.38p 4.38p 3.75p 3.88p 935567
10/03/2011 4.38p 4.38p 4.25p 4.38p 26707
09/03/2011 4.38p 4.38p 4.35p 4.38p 30000
08/03/2011 4.38p 4.38p 4.25p 4.38p 134938

*Close Price adjusted for both dividends and splits