Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/01/2021 0.73p 0.74p 0.70p 0.73p 329746
27/01/2021 0.73p 0.75p 0.71p 0.73p 1507102
26/01/2021 0.70p 0.74p 0.70p 0.73p 266700
25/01/2021 0.70p 0.74p 0.67p 0.70p 56131
22/01/2021 0.65p 0.70p 0.61p 0.70p 2844468
21/01/2021 0.73p 0.74p 0.73p 0.73p 135785
20/01/2021 0.75p 0.78p 0.70p 0.73p 980520
19/01/2021 0.80p 0.80p 0.70p 0.75p 925256
18/01/2021 0.80p 0.80p 0.75p 0.80p 100000
15/01/2021 0.80p 0.85p 0.75p 0.80p 111339
14/01/2021 0.80p 0.83p 0.73p 0.83p 2979629
13/01/2021 0.78p 0.80p 0.78p 0.80p 0
12/01/2021 0.78p 0.78p 0.73p 0.78p 139655
11/01/2021 0.78p 0.83p 0.73p 0.78p 536728
08/01/2021 0.80p 0.83p 0.71p 0.83p 490559
07/01/2021 0.80p 0.80p 0.70p 0.80p 1039887
06/01/2021 0.83p 0.83p 0.83p 0.83p 10500
05/01/2021 0.85p 0.85p 0.80p 0.83p 955256
04/01/2021 0.85p 0.87p 0.80p 0.85p 1982722
01/01/2021 0.85p 0.87p 0.80p 0.85p 339314
31/12/2020 0.85p 0.87p 0.80p 0.85p 339314
30/12/2020 0.85p 0.90p 0.81p 0.85p 2570379
28/12/2020 0.78p 0.81p 0.70p 0.78p 108712
25/12/2020 0.78p 0.81p 0.70p 0.78p 108712
24/12/2020 0.78p 0.81p 0.70p 0.78p 108712
23/12/2020 0.78p 0.85p 0.71p 0.80p 556650
22/12/2020 0.78p 0.85p 0.76p 0.76p 335817
21/12/2020 0.78p 0.82p 0.78p 0.78p 60499
18/12/2020 0.78p 0.78p 0.70p 0.78p 45688
17/12/2020 0.78p 0.82p 0.70p 0.78p 103645
16/12/2020 0.78p 0.82p 0.71p 0.78p 796442
15/12/2020 0.78p 0.80p 0.70p 0.78p 45869
14/12/2020 0.78p 0.85p 0.70p 0.78p 451226
11/12/2020 0.80p 0.83p 0.76p 0.80p 144044
10/12/2020 0.78p 0.80p 0.76p 0.80p 980500
09/12/2020 0.78p 0.80p 0.76p 0.78p 872200
08/12/2020 0.78p 0.80p 0.76p 0.78p 541695
07/12/2020 0.78p 0.80p 0.76p 0.80p 373238
04/12/2020 0.78p 0.80p 0.76p 0.76p 1425194
03/12/2020 0.83p 0.84p 0.76p 0.80p 1592383
02/12/2020 0.78p 0.90p 0.78p 0.80p 12624601
01/12/2020 0.73p 0.80p 0.68p 0.80p 266433
30/11/2020 0.75p 0.79p 0.68p 0.73p 1601603
27/11/2020 0.73p 0.78p 0.73p 0.75p 86173
26/11/2020 0.73p 0.77p 0.68p 0.73p 572425
25/11/2020 0.73p 0.73p 0.70p 0.73p 1885000
24/11/2020 0.80p 0.80p 0.75p 0.80p 5946
23/11/2020 0.80p 0.80p 0.75p 0.76p 128252
20/11/2020 0.80p 0.81p 0.70p 0.80p 1511973
19/11/2020 0.80p 0.82p 0.76p 0.80p 19356
18/11/2020 0.78p 0.82p 0.70p 0.80p 1911853
17/11/2020 0.78p 0.80p 0.75p 0.78p 692216
16/11/2020 0.78p 0.80p 0.75p 0.78p 4128956
13/11/2020 0.75p 0.75p 0.73p 0.75p 200000
12/11/2020 0.75p 0.80p 0.70p 0.75p 787500
10/11/2020 0.70p 0.80p 0.70p 0.75p 2421655
09/11/2020 0.65p 0.72p 0.60p 0.70p 3696576
06/11/2020 0.65p 0.65p 0.65p 0.65p 0
05/11/2020 0.63p 0.69p 0.63p 0.65p 367757
04/11/2020 0.63p 0.65p 0.63p 0.63p 1493947
03/11/2020 0.63p 0.63p 0.60p 0.63p 400000
02/11/2020 0.63p 0.63p 0.60p 0.63p 100000
30/10/2020 0.63p 0.64p 0.60p 0.63p 247266
29/10/2020 0.63p 0.64p 0.60p 0.63p 616000
28/10/2020 0.65p 0.65p 0.60p 0.63p 403964
27/10/2020 0.68p 0.68p 0.65p 0.65p 979425
26/10/2020 0.68p 0.68p 0.68p 0.68p 0
23/10/2020 0.68p 0.68p 0.68p 0.68p 5000
22/10/2020 0.73p 0.73p 0.68p 0.68p 1395576
21/10/2020 0.73p 0.73p 0.73p 0.73p 60000
20/10/2020 0.75p 0.75p 0.73p 0.73p 24080
19/10/2020 0.75p 0.78p 0.70p 0.75p 1115691
16/10/2020 0.75p 0.78p 0.70p 0.75p 209036
15/10/2020 0.75p 0.80p 0.71p 0.75p 1105515
14/10/2020 0.75p 0.78p 0.70p 0.75p 588584
13/10/2020 0.68p 0.81p 0.68p 0.75p 4496786
12/10/2020 0.63p 0.69p 0.60p 0.65p 435147
09/10/2020 0.63p 0.68p 0.57p 0.63p 502501
08/10/2020 0.65p 0.69p 0.57p 0.63p 775789
07/10/2020 0.65p 0.70p 0.61p 0.65p 294674
06/10/2020 0.65p 0.68p 0.61p 0.65p 13500
05/10/2020 0.65p 0.65p 0.65p 0.65p 0
02/10/2020 0.65p 0.65p 0.60p 0.65p 443020
01/10/2020 0.63p 0.65p 0.63p 0.65p 780611
30/09/2020 0.63p 0.63p 0.63p 0.63p 0
29/09/2020 0.63p 0.63p 0.60p 0.63p 45479
28/09/2020 0.63p 0.63p 0.61p 0.63p 31586
25/09/2020 0.65p 0.65p 0.60p 0.63p 696861
24/09/2020 0.65p 0.70p 0.60p 0.65p 573090
23/09/2020 0.65p 0.65p 0.65p 0.65p 0
22/09/2020 0.65p 0.68p 0.62p 0.65p 1212504
21/09/2020 0.68p 0.70p 0.65p 0.68p 633606
18/09/2020 0.68p 0.68p 0.65p 0.68p 345000
17/09/2020 0.68p 0.68p 0.65p 0.68p 145691
16/09/2020 0.73p 0.73p 0.61p 0.68p 949982
15/09/2020 0.73p 0.79p 0.63p 0.73p 1285000
14/09/2020 0.68p 0.70p 0.68p 0.68p 319649
11/09/2020 0.68p 0.70p 0.65p 0.68p 128054
10/09/2020 0.70p 0.75p 0.67p 0.68p 611466
09/09/2020 0.70p 0.75p 0.66p 0.70p 204300
08/09/2020 0.70p 0.72p 0.65p 0.70p 482774
07/09/2020 0.65p 0.78p 0.65p 0.70p 1970469
04/09/2020 0.68p 0.70p 0.66p 0.68p 514784
03/09/2020 0.68p 0.70p 0.66p 0.68p 67831
02/09/2020 0.68p 0.70p 0.65p 0.68p 818029
01/09/2020 0.68p 0.68p 0.65p 0.68p 279710
31/08/2020 0.68p 0.68p 0.66p 0.68p 238924
28/08/2020 0.68p 0.68p 0.66p 0.68p 238924
27/08/2020 0.68p 0.68p 0.66p 0.68p 753045
26/08/2020 0.68p 0.69p 0.65p 0.68p 1557999
25/08/2020 0.68p 0.68p 0.63p 0.68p 450000
24/08/2020 0.68p 0.70p 0.68p 0.68p 1
21/08/2020 0.68p 0.68p 0.67p 0.68p 10200
20/08/2020 0.68p 0.68p 0.65p 0.68p 800000
19/08/2020 0.70p 0.70p 0.68p 0.68p 5834
18/08/2020 0.70p 0.70p 0.70p 0.70p 42500
17/08/2020 0.70p 0.70p 0.66p 0.70p 278135
14/08/2020 0.70p 0.70p 0.66p 0.70p 285630
13/08/2020 0.70p 0.70p 0.70p 0.70p 69643
12/08/2020 0.73p 0.73p 0.65p 0.70p 882672
11/08/2020 0.75p 0.75p 0.70p 0.73p 819989
10/08/2020 0.75p 0.75p 0.70p 0.75p 144642
07/08/2020 0.65p 0.75p 0.62p 0.75p 2768271
06/08/2020 0.65p 0.69p 0.62p 0.65p 988355
05/08/2020 0.68p 0.69p 0.61p 0.65p 1175619
04/08/2020 0.70p 0.70p 0.68p 0.68p 168274
03/08/2020 0.73p 0.74p 0.67p 0.70p 637172
31/07/2020 0.75p 0.75p 0.71p 0.73p 706231
30/07/2020 0.73p 0.79p 0.73p 0.76p 2810154
29/07/2020 0.73p 0.80p 0.65p 0.73p 132563
28/07/2020 0.73p 0.73p 0.66p 0.73p 501540
27/07/2020 0.75p 0.75p 0.69p 0.73p 536590
24/07/2020 0.75p 0.75p 0.72p 0.75p 500000
23/07/2020 0.75p 0.80p 0.70p 0.75p 252050
22/07/2020 0.75p 0.80p 0.71p 0.75p 143274
21/07/2020 0.75p 0.80p 0.75p 0.75p 149021
20/07/2020 0.75p 0.80p 0.71p 0.80p 1494004
17/07/2020 0.75p 0.79p 0.65p 0.75p 93350
16/07/2020 0.75p 0.79p 0.70p 0.75p 382834
15/07/2020 0.75p 0.79p 0.71p 0.75p 155710
14/07/2020 0.75p 0.79p 0.70p 0.75p 213053
13/07/2020 0.83p 0.83p 0.70p 0.75p 1028732
10/07/2020 0.75p 0.83p 0.73p 0.83p 662498
09/07/2020 0.78p 0.80p 0.72p 0.75p 252502
08/07/2020 0.80p 0.80p 0.76p 0.78p 781560
07/07/2020 0.80p 0.80p 0.75p 0.80p 76907
06/07/2020 0.83p 0.83p 0.76p 0.80p 1352037
03/07/2020 0.83p 0.83p 0.83p 0.83p 0
02/07/2020 0.85p 0.86p 0.81p 0.83p 997066
01/07/2020 0.85p 0.86p 0.85p 0.85p 10208
30/06/2020 0.85p 0.85p 0.81p 0.85p 124353
29/06/2020 0.85p 0.85p 0.82p 0.85p 107352
26/06/2020 0.85p 0.87p 0.81p 0.85p 561529
25/06/2020 0.90p 0.90p 0.85p 0.85p 1500000
24/06/2020 0.90p 0.90p 0.87p 0.90p 271489
23/06/2020 0.90p 0.95p 0.86p 0.90p 808715
22/06/2020 0.90p 0.95p 0.86p 0.90p 1947002
19/06/2020 0.85p 0.90p 0.85p 0.90p 1650000
18/06/2020 0.85p 0.88p 0.81p 0.85p 594000
17/06/2020 0.85p 0.88p 0.81p 0.85p 1005368
16/06/2020 0.85p 0.85p 0.85p 0.85p 0
15/06/2020 0.85p 0.85p 0.82p 0.85p 1606061
12/06/2020 0.83p 0.89p 0.82p 0.85p 409524
11/06/2020 0.95p 0.95p 0.81p 0.83p 2324658
10/06/2020 0.95p 0.98p 0.90p 0.95p 232648
09/06/2020 0.95p 0.99p 0.90p 0.95p 147824
08/06/2020 0.85p 0.99p 0.85p 0.95p 1806733
05/06/2020 0.85p 0.90p 0.80p 0.85p 20111
04/06/2020 0.85p 0.90p 0.81p 0.85p 957352
03/06/2020 0.85p 0.90p 0.80p 0.85p 1780539
02/06/2020 0.85p 0.90p 0.82p 0.85p 1173366
01/06/2020 0.88p 0.90p 0.82p 0.85p 400012
29/05/2020 0.95p 1.05p 0.85p 0.88p 4564360
28/05/2020 0.95p 0.98p 0.85p 0.90p 2735222
27/05/2020 0.85p 1.00p 0.85p 0.90p 1936977
26/05/2020 0.80p 0.92p 0.78p 0.85p 1275704
25/05/2020 0.80p 0.82p 0.75p 0.77p 1358251
22/05/2020 0.80p 0.82p 0.75p 0.77p 1358251
21/05/2020 0.80p 0.80p 0.76p 0.80p 476731
20/05/2020 0.80p 0.83p 0.75p 0.80p 1258905
19/05/2020 0.90p 0.90p 0.77p 0.80p 2118536
18/05/2020 0.78p 0.95p 0.77p 0.90p 5294605
15/05/2020 0.65p 0.80p 0.65p 0.78p 1509841
14/05/2020 0.65p 0.65p 0.63p 0.65p 317531
13/05/2020 0.65p 0.70p 0.63p 0.65p 391619
12/05/2020 0.65p 0.68p 0.61p 0.65p 654169
11/05/2020 0.60p 0.70p 0.60p 0.65p 1348575
08/05/2020 0.55p 0.65p 0.55p 0.60p 2091962
07/05/2020 0.55p 0.65p 0.55p 0.60p 2091962
06/05/2020 0.58p 0.58p 0.53p 0.55p 364146
05/05/2020 0.55p 0.60p 0.55p 0.58p 1317253
04/05/2020 0.55p 0.60p 0.53p 0.55p 358333
01/05/2020 0.55p 0.60p 0.55p 0.55p 1029348
30/04/2020 0.55p 0.60p 0.50p 0.55p 54787
29/04/2020 0.55p 0.56p 0.55p 0.55p 100523
28/04/2020 0.55p 0.57p 0.45p 0.55p 588976
27/04/2020 0.55p 0.58p 0.50p 0.55p 676281
24/04/2020 0.55p 0.60p 0.50p 0.55p 388461
23/04/2020 0.55p 0.58p 0.51p 0.55p 169066
22/04/2020 0.55p 0.59p 0.55p 0.55p 202035

*Close Price adjusted for both dividends and splits