Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits