Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
21/04/2020 0.55p 0.55p 0.55p 0.55p 250000
20/04/2020 0.58p 0.58p 0.55p 0.58p 36810
17/04/2020 0.60p 0.60p 0.50p 0.58p 1115284
16/04/2020 0.60p 0.60p 0.55p 0.60p 376138
15/04/2020 0.60p 0.60p 0.55p 0.60p 649120
14/04/2020 0.60p 0.60p 0.55p 0.60p 32806
13/04/2020 0.60p 0.60p 0.57p 0.60p 92526
10/04/2020 0.60p 0.60p 0.57p 0.60p 92526
09/04/2020 0.60p 0.60p 0.57p 0.60p 92526
08/04/2020 0.65p 0.65p 0.60p 0.60p 402052
07/04/2020 0.65p 0.65p 0.60p 0.65p 714304
06/04/2020 0.63p 0.69p 0.61p 0.65p 795594
03/04/2020 0.55p 0.65p 0.55p 0.63p 2871974
02/04/2020 0.55p 0.60p 0.55p 0.55p 18582
01/04/2020 0.48p 0.60p 0.48p 0.55p 1086475
31/03/2020 0.43p 0.49p 0.40p 0.45p 1743164
30/03/2020 0.48p 0.50p 0.40p 0.43p 839561
27/03/2020 0.48p 0.53p 0.48p 0.48p 1000
26/03/2020 0.48p 0.55p 0.41p 0.48p 409863
25/03/2020 0.45p 0.48p 0.45p 0.48p 463697
24/03/2020 0.48p 0.50p 0.40p 0.45p 1699903
23/03/2020 0.49p 0.49p 0.41p 0.48p 109668
20/03/2020 0.44p 0.50p 0.42p 0.50p 939350
19/03/2020 0.44p 0.45p 0.44p 0.44p 700000
18/03/2020 0.48p 0.50p 0.42p 0.46p 1661338
17/03/2020 0.50p 0.57p 0.46p 0.55p 2997872
16/03/2020 0.58p 0.58p 0.42p 0.50p 2315894
13/03/2020 0.55p 0.58p 0.53p 0.58p 379199
12/03/2020 0.60p 0.63p 0.50p 0.55p 615474
11/03/2020 0.63p 0.68p 0.56p 0.63p 368478
10/03/2020 0.63p 0.63p 0.63p 0.63p 1038408
09/03/2020 0.68p 0.70p 0.56p 0.63p 2440695
06/03/2020 0.75p 0.75p 0.68p 0.68p 1550890
05/03/2020 0.78p 0.78p 0.75p 0.78p 48946
04/03/2020 0.78p 0.80p 0.75p 0.78p 343689
03/03/2020 0.78p 0.78p 0.75p 0.78p 331246
02/03/2020 0.78p 0.79p 0.73p 0.78p 453038
28/02/2020 0.80p 0.84p 0.75p 0.78p 928902
27/02/2020 0.83p 0.85p 0.75p 0.80p 2948126
26/02/2020 0.85p 0.88p 0.83p 0.85p 1673243
25/02/2020 0.90p 0.95p 0.82p 0.85p 3857999
24/02/2020 0.78p 1.17p 0.77p 0.93p 25498298
21/02/2020 0.78p 0.79p 0.76p 0.78p 854357
20/02/2020 0.83p 0.83p 0.77p 0.78p 863307
19/02/2020 0.83p 0.90p 0.78p 0.83p 1666313
18/02/2020 0.95p 0.95p 0.75p 0.78p 4394300
17/02/2020 0.95p 1.04p 0.90p 0.95p 2847561
14/02/2020 0.73p 1.08p 0.73p 0.95p 9833762
13/02/2020 0.73p 0.74p 0.70p 0.73p 1395763
12/02/2020 0.73p 0.73p 0.70p 0.73p 1672492
11/02/2020 0.65p 0.73p 0.61p 0.73p 3635375
10/02/2020 0.65p 0.68p 0.60p 0.65p 2359326
07/02/2020 0.65p 0.66p 0.62p 0.65p 2342758
06/02/2020 0.65p 0.66p 0.65p 0.65p 1580053
05/02/2020 0.65p 0.67p 0.62p 0.65p 2350000
04/02/2020 0.65p 0.66p 0.60p 0.65p 6620233
03/02/2020 0.65p 0.66p 0.65p 0.65p 5773
31/01/2020 0.65p 0.66p 0.65p 0.65p 1301676
30/01/2020 0.58p 0.66p 0.58p 0.65p 1550000
29/01/2020 0.68p 0.68p 0.55p 0.58p 1053489
28/01/2020 0.68p 0.68p 0.66p 0.68p 31658
27/01/2020 0.68p 0.68p 0.65p 0.68p 74164
24/01/2020 0.68p 0.70p 0.58p 0.68p 459597
23/01/2020 0.68p 0.70p 0.65p 0.68p 257371
22/01/2020 0.68p 0.70p 0.66p 0.68p 51811
21/01/2020 0.68p 0.70p 0.65p 0.68p 217466
20/01/2020 0.68p 0.69p 0.68p 0.68p 129590
17/01/2020 0.68p 0.69p 0.68p 0.68p 15000
16/01/2020 0.68p 0.68p 0.68p 0.68p 0
15/01/2020 0.70p 0.71p 0.65p 0.68p 105922
14/01/2020 0.70p 0.71p 0.70p 0.70p 50000
13/01/2020 0.70p 0.70p 0.65p 0.70p 194280
10/01/2020 0.70p 0.76p 0.65p 0.76p 527800
09/01/2020 0.68p 0.71p 0.60p 0.70p 334143
08/01/2020 0.65p 0.69p 0.65p 0.68p 144948
07/01/2020 0.65p 0.69p 0.60p 0.65p 658994
06/01/2020 0.65p 0.65p 0.61p 0.65p 754927
03/01/2020 0.65p 0.69p 0.61p 0.65p 289440
02/01/2020 0.63p 0.63p 0.61p 0.63p 99910
01/01/2020 0.63p 0.63p 0.61p 0.63p 199620
31/12/2019 0.63p 0.63p 0.61p 0.63p 199620
30/12/2019 0.65p 0.65p 0.61p 0.63p 570000
27/12/2019 0.65p 0.65p 0.65p 0.65p 0
26/12/2019 0.65p 0.65p 0.65p 0.65p 0
25/12/2019 0.65p 0.65p 0.65p 0.65p 0
24/12/2019 0.65p 0.65p 0.65p 0.65p 0
23/12/2019 0.70p 0.70p 0.64p 0.65p 150000
20/12/2019 0.70p 0.74p 0.66p 0.70p 235322
19/12/2019 0.70p 0.74p 0.65p 0.70p 172384
18/12/2019 0.70p 0.74p 0.65p 0.70p 1441081
17/12/2019 0.70p 0.70p 0.65p 0.70p 342594
16/12/2019 0.70p 0.72p 0.65p 0.70p 256161
13/12/2019 0.70p 0.70p 0.70p 0.70p 0
12/12/2019 0.70p 0.72p 0.67p 0.70p 451203
11/12/2019 0.70p 0.75p 0.67p 0.70p 1220741
10/12/2019 0.68p 0.70p 0.66p 0.70p 458848
09/12/2019 0.70p 0.70p 0.66p 0.68p 22841
06/12/2019 0.83p 0.83p 0.71p 0.73p 1061316
05/12/2019 0.83p 0.85p 0.80p 0.83p 995596
04/12/2019 0.83p 0.83p 0.81p 0.83p 661623
03/12/2019 0.83p 0.84p 0.81p 0.83p 350000
02/12/2019 0.83p 0.85p 0.83p 0.83p 88317
29/11/2019 0.83p 0.85p 0.81p 0.83p 32523
28/11/2019 0.93p 0.98p 0.81p 0.83p 1058262
27/11/2019 0.85p 0.90p 0.80p 0.85p 269892
26/11/2019 0.83p 0.89p 0.81p 0.85p 1042333
25/11/2019 0.88p 0.90p 0.81p 0.83p 835819
22/11/2019 0.88p 0.88p 0.85p 0.88p 156998
21/11/2019 0.93p 0.93p 0.88p 0.88p 320311
20/11/2019 0.93p 0.95p 0.90p 0.93p 635501
19/11/2019 0.93p 0.95p 0.90p 0.93p 390783

*Close Price adjusted for both dividends and splits