Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/11/2021 1.05p 1.13p 1.03p 1.13p 2267565
03/11/2021 1.10p 1.14p 1.05p 1.05p 1329094
02/11/2021 1.10p 1.20p 1.05p 1.10p 258387
01/11/2021 1.15p 1.20p 1.10p 1.20p 1781168
29/10/2021 1.15p 1.19p 1.15p 1.15p 537243
28/10/2021 1.15p 1.17p 1.10p 1.14p 1948408
27/10/2021 1.10p 1.16p 1.05p 1.13p 965889
26/10/2021 1.10p 1.15p 1.07p 1.07p 1064629
25/10/2021 1.13p 1.20p 1.05p 1.10p 2199312
22/10/2021 1.15p 1.30p 1.14p 1.18p 1387175
21/10/2021 1.15p 1.22p 1.11p 1.22p 552384
20/10/2021 1.13p 1.20p 1.10p 1.15p 891916
19/10/2021 1.13p 1.13p 1.12p 1.13p 47301
18/10/2021 1.13p 1.13p 1.10p 1.13p 635358
15/10/2021 1.13p 1.13p 1.10p 1.13p 569009
14/10/2021 1.13p 1.15p 1.08p 1.13p 415636
13/10/2021 1.10p 1.15p 1.05p 1.13p 3143947
12/10/2021 1.08p 1.10p 1.06p 1.10p 1451838
11/10/2021 1.18p 1.18p 1.08p 1.08p 4272563
08/10/2021 1.40p 1.45p 1.05p 1.18p 14636724
07/10/2021 1.58p 1.60p 1.35p 1.40p 8156286
06/10/2021 1.25p 1.70p 1.25p 1.55p 19281074
05/10/2021 1.13p 1.40p 1.07p 1.25p 10593133
04/10/2021 1.15p 1.17p 1.10p 1.13p 1312665
01/10/2021 1.13p 1.14p 1.12p 1.13p 975438
30/09/2021 1.13p 1.14p 1.08p 1.13p 638489
29/09/2021 1.13p 1.20p 1.05p 1.13p 443582
28/09/2021 1.13p 1.15p 1.05p 1.10p 1074094
27/09/2021 1.10p 1.20p 1.05p 1.13p 2038174
24/09/2021 1.10p 1.14p 1.08p 1.10p 151114
23/09/2021 1.08p 1.15p 1.08p 1.10p 1912784
22/09/2021 1.13p 1.15p 1.07p 1.08p 4164864
21/09/2021 1.18p 1.19p 1.07p 1.13p 2703091
20/09/2021 1.13p 1.18p 1.05p 1.08p 1248642
17/09/2021 1.13p 1.19p 1.11p 1.13p 181802
16/09/2021 1.13p 1.18p 1.10p 1.13p 897739
15/09/2021 1.13p 1.15p 1.10p 1.13p 594795
14/09/2021 1.13p 1.17p 1.10p 1.13p 251835
13/09/2021 1.13p 1.13p 1.10p 1.13p 430930
10/09/2021 1.13p 1.17p 1.11p 1.13p 214526
09/09/2021 1.13p 1.17p 1.10p 1.13p 863808
08/09/2021 1.13p 1.17p 1.10p 1.13p 402442
07/09/2021 1.13p 1.15p 1.13p 1.13p 256000
06/09/2021 1.13p 1.15p 1.07p 1.13p 89541
03/09/2021 1.13p 1.17p 1.07p 1.13p 106865
02/09/2021 1.13p 1.13p 1.07p 1.13p 209000
01/09/2021 1.13p 1.20p 1.05p 1.13p 147366
31/08/2021 1.13p 1.13p 1.06p 1.08p 1754000
30/08/2021 1.08p 1.13p 1.05p 1.13p 1400000
27/08/2021 1.08p 1.13p 1.05p 1.13p 1400000
26/08/2021 1.10p 1.13p 1.05p 1.08p 1652487
25/08/2021 1.13p 1.13p 1.05p 1.10p 2098330
24/08/2021 1.15p 1.15p 1.05p 1.13p 250100
23/08/2021 1.13p 1.20p 1.05p 1.15p 2265479
20/08/2021 1.08p 1.08p 1.05p 1.08p 198353
19/08/2021 1.08p 1.10p 1.01p 1.08p 580465
18/08/2021 1.10p 1.10p 1.05p 1.08p 790992
17/08/2021 1.10p 1.10p 1.07p 1.10p 480240
16/08/2021 1.10p 1.13p 1.07p 1.10p 235125
13/08/2021 1.10p 1.10p 1.08p 1.10p 237820
12/08/2021 1.10p 1.14p 1.08p 1.10p 257824
11/08/2021 1.10p 1.15p 1.05p 1.10p 2353205
10/08/2021 1.13p 1.25p 1.05p 1.10p 7782225
09/08/2021 1.00p 1.10p 1.00p 1.05p 1092794
06/08/2021 0.95p 1.05p 0.95p 1.00p 1176745
05/08/2021 0.95p 0.98p 0.95p 0.95p 131129
04/08/2021 0.95p 0.99p 0.95p 0.95p 830945
03/08/2021 0.93p 1.00p 0.85p 0.95p 2602337
02/08/2021 0.85p 0.94p 0.82p 0.93p 4094113
30/07/2021 0.85p 0.85p 0.81p 0.85p 345500
29/07/2021 0.85p 0.90p 0.82p 0.85p 281783
28/07/2021 0.85p 0.88p 0.85p 0.85p 10456
27/07/2021 0.85p 0.88p 0.81p 0.85p 105575
26/07/2021 0.85p 0.86p 0.81p 0.85p 453243
23/07/2021 0.85p 0.88p 0.83p 0.85p 810556
22/07/2021 0.85p 0.90p 0.81p 0.85p 2066449
21/07/2021 0.83p 0.85p 0.78p 0.85p 898770
20/07/2021 0.85p 0.87p 0.80p 0.83p 211724
19/07/2021 0.88p 0.90p 0.80p 0.85p 2246549
16/07/2021 0.88p 0.88p 0.85p 0.88p 100000
15/07/2021 0.88p 0.90p 0.83p 0.88p 2123049
14/07/2021 0.93p 0.93p 0.85p 0.88p 1776974
13/07/2021 0.95p 1.00p 0.85p 0.93p 853880
12/07/2021 0.95p 0.95p 0.90p 0.95p 2284278
09/07/2021 0.95p 0.95p 0.91p 0.95p 240112
08/07/2021 0.95p 0.95p 0.90p 0.95p 2351138
07/07/2021 0.93p 1.00p 0.90p 0.95p 1259622
06/07/2021 0.95p 1.00p 0.85p 0.93p 3017161
05/07/2021 0.95p 0.95p 0.93p 0.95p 638452
02/07/2021 0.95p 0.95p 0.90p 0.95p 1355146
01/07/2021 0.90p 0.98p 0.90p 0.95p 761870
30/06/2021 0.88p 0.95p 0.86p 0.90p 2453107
29/06/2021 0.93p 0.95p 0.85p 0.88p 1261006
28/06/2021 0.93p 0.93p 0.90p 0.93p 239585
25/06/2021 0.93p 0.93p 0.90p 0.93p 689566
24/06/2021 0.98p 1.00p 0.86p 0.93p 2326969
23/06/2021 0.98p 0.98p 0.95p 0.98p 384020
22/06/2021 0.98p 0.98p 0.95p 0.98p 1536934
21/06/2021 0.98p 1.00p 0.96p 0.98p 1153634
18/06/2021 0.98p 0.98p 0.95p 0.98p 1006852
17/06/2021 0.98p 0.98p 0.93p 0.98p 802256
16/06/2021 0.98p 1.00p 0.95p 0.98p 637700
15/06/2021 1.05p 1.06p 0.95p 0.98p 3034280
14/06/2021 1.03p 1.10p 1.00p 1.05p 2014068
11/06/2021 1.03p 1.03p 1.01p 1.03p 1025513
10/06/2021 1.13p 1.15p 0.95p 1.03p 5666392
09/06/2021 1.05p 1.10p 1.00p 1.05p 407247
08/06/2021 1.08p 1.10p 1.00p 1.05p 631970
07/06/2021 1.08p 1.09p 1.04p 1.08p 409203
04/06/2021 1.08p 1.10p 1.04p 1.08p 638725
03/06/2021 1.08p 1.13p 1.04p 1.08p 692781
02/06/2021 1.13p 1.15p 1.00p 1.08p 1725494
01/06/2021 1.13p 1.14p 1.10p 1.13p 258442
31/05/2021 1.13p 1.14p 1.11p 1.13p 1591054
28/05/2021 1.13p 1.14p 1.11p 1.13p 1591054
27/05/2021 1.13p 1.15p 1.13p 1.13p 328398
26/05/2021 1.13p 1.15p 1.13p 1.13p 477303
25/05/2021 1.13p 1.15p 1.13p 1.13p 553829
24/05/2021 1.13p 1.13p 1.13p 1.13p 108248
21/05/2021 1.13p 1.15p 1.12p 1.13p 135405
20/05/2021 1.10p 1.15p 1.10p 1.13p 521227
19/05/2021 1.05p 1.15p 1.00p 1.10p 937456
18/05/2021 1.05p 1.08p 1.00p 1.05p 108637
17/05/2021 1.08p 1.08p 1.05p 1.05p 290347
14/05/2021 1.13p 1.15p 1.00p 1.05p 806710
13/05/2021 1.13p 1.14p 1.11p 1.15p 3713534
12/05/2021 1.18p 1.20p 1.10p 1.13p 3210849
11/05/2021 1.15p 1.20p 1.12p 1.18p 3494203
10/05/2021 1.15p 1.20p 1.10p 1.15p 3298494
07/05/2021 1.15p 1.20p 1.10p 1.10p 5848713
06/05/2021 1.18p 1.20p 1.05p 1.15p 6640482
05/05/2021 1.05p 1.35p 1.00p 1.18p 17281980
04/05/2021 1.00p 1.10p 0.95p 1.03p 2523470
03/05/2021 0.95p 1.05p 0.90p 1.00p 3370436
30/04/2021 0.95p 1.05p 0.90p 1.00p 3370436
29/04/2021 0.98p 1.05p 0.95p 1.03p 8783042
28/04/2021 0.95p 0.99p 0.93p 0.95p 4222497
27/04/2021 0.93p 1.00p 0.90p 0.95p 6813599
26/04/2021 0.95p 0.97p 0.90p 0.93p 5926776
23/04/2021 0.95p 0.95p 0.90p 0.95p 742526
22/04/2021 0.95p 1.00p 0.90p 0.95p 2473491
21/04/2021 0.95p 0.95p 0.90p 0.95p 1441070
20/04/2021 0.95p 0.95p 0.90p 0.95p 1544688
19/04/2021 0.95p 0.99p 0.90p 0.95p 5117673
16/04/2021 0.90p 1.00p 0.86p 0.93p 6022117
15/04/2021 0.90p 0.92p 0.85p 0.90p 5148719
14/04/2021 0.80p 0.85p 0.77p 0.83p 1019322
13/04/2021 0.80p 0.83p 0.71p 0.80p 863932
12/04/2021 0.75p 0.80p 0.70p 0.71p 1903852
09/04/2021 0.73p 0.75p 0.73p 0.75p 716950
08/04/2021 0.78p 0.80p 0.75p 0.75p 501398
07/04/2021 0.78p 0.80p 0.76p 0.78p 631574
06/04/2021 0.78p 0.80p 0.74p 0.78p 797798
05/04/2021 0.78p 0.80p 0.75p 0.78p 1125711
02/04/2021 0.78p 0.80p 0.75p 0.78p 1125711
01/04/2021 0.78p 0.80p 0.75p 0.78p 1125711
31/03/2021 0.80p 0.82p 0.76p 0.80p 36645
30/03/2021 0.78p 0.82p 0.74p 0.80p 1530087
29/03/2021 0.83p 0.84p 0.75p 0.78p 653247
26/03/2021 0.85p 0.89p 0.80p 0.86p 327232
25/03/2021 0.85p 0.90p 0.80p 0.85p 515439
24/03/2021 0.90p 0.93p 0.81p 0.90p 492623
23/03/2021 0.93p 0.99p 0.86p 0.98p 1208814
22/03/2021 0.90p 0.99p 0.85p 0.93p 4605933
19/03/2021 0.83p 0.85p 0.80p 0.85p 1049533
18/03/2021 0.83p 0.85p 0.80p 0.83p 916942
17/03/2021 0.83p 0.83p 0.80p 0.83p 176448
16/03/2021 0.83p 0.83p 0.83p 0.83p 26840
15/03/2021 0.83p 0.85p 0.80p 0.83p 142290
12/03/2021 0.83p 0.84p 0.80p 0.83p 1656846
11/03/2021 0.83p 0.84p 0.80p 0.80p 1452252
10/03/2021 0.83p 0.83p 0.83p 0.83p 4200
09/03/2021 0.85p 0.85p 0.85p 0.85p 0
08/03/2021 0.85p 0.87p 0.78p 0.85p 425478
05/03/2021 0.85p 0.87p 0.80p 0.85p 584556
04/03/2021 0.85p 0.85p 0.83p 0.85p 251000
03/03/2021 0.85p 0.90p 0.83p 0.85p 823250
02/03/2021 0.90p 0.90p 0.82p 0.85p 1151972
01/03/2021 0.90p 0.99p 0.81p 0.90p 178355
26/02/2021 0.90p 1.00p 0.81p 0.90p 332461
25/02/2021 0.88p 0.90p 0.85p 0.88p 1060245
24/02/2021 0.83p 0.90p 0.83p 0.85p 860394
23/02/2021 0.85p 0.90p 0.83p 0.85p 394678
22/02/2021 0.85p 0.86p 0.83p 0.85p 426619
19/02/2021 0.88p 0.89p 0.85p 0.85p 859756
18/02/2021 0.88p 0.88p 0.85p 0.88p 100000
17/02/2021 0.90p 0.90p 0.85p 0.88p 1762756
16/02/2021 0.95p 1.00p 0.85p 0.90p 1860070
15/02/2021 0.88p 0.88p 0.85p 0.85p 110304
12/02/2021 0.88p 0.89p 0.88p 0.88p 56500
11/02/2021 0.90p 0.92p 0.85p 0.88p 358398
10/02/2021 0.93p 0.95p 0.90p 0.90p 1187540
09/02/2021 0.88p 0.95p 0.81p 0.93p 2245644
08/02/2021 0.75p 0.85p 0.72p 0.85p 2273858
05/02/2021 0.73p 0.78p 0.70p 0.75p 2532701
04/02/2021 0.68p 0.74p 0.67p 0.70p 597678
03/02/2021 0.70p 0.70p 0.65p 0.68p 1839568
02/02/2021 0.73p 0.73p 0.70p 0.73p 250000
01/02/2021 0.73p 0.73p 0.70p 0.73p 0
29/01/2021 0.73p 0.74p 0.63p 0.73p 1293702

*Close Price adjusted for both dividends and splits