Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2017 1.55p 1.97p 1.55p 1.68p 3751625
24/04/2017 1.48p 1.55p 1.43p 1.50p 1057753
21/04/2017 1.40p 1.54p 1.40p 1.48p 195205
20/04/2017 1.40p 1.40p 1.39p 1.40p 562136
19/04/2017 1.40p 1.45p 1.38p 1.40p 359307
18/04/2017 1.38p 1.45p 1.36p 1.40p 2792542
13/04/2017 1.33p 1.38p 1.25p 1.38p 765000
12/04/2017 1.28p 1.35p 1.25p 1.33p 454230
11/04/2017 1.28p 1.30p 1.20p 1.28p 77375
10/04/2017 1.28p 1.29p 1.27p 1.28p 171319
07/04/2017 1.28p 1.29p 1.28p 1.28p 414337
06/04/2017 1.28p 1.33p 1.21p 1.28p 1260074
05/04/2017 1.15p 1.29p 1.15p 1.28p 1718397
04/04/2017 1.15p 1.17p 1.13p 1.15p 949430
03/04/2017 1.18p 1.18p 1.18p 1.18p 0
31/03/2017 1.18p 1.18p 1.15p 1.18p 620345
30/03/2017 1.18p 1.20p 1.16p 1.18p 548856
29/03/2017 1.15p 1.25p 1.14p 1.25p 2773851
28/03/2017 1.28p 1.28p 1.16p 1.18p 771684
27/03/2017 1.28p 1.28p 1.27p 1.28p 320879
24/03/2017 1.28p 1.28p 1.28p 1.28p 0
23/03/2017 1.28p 1.28p 1.25p 1.28p 14013
22/03/2017 1.28p 1.28p 1.25p 1.28p 570752
21/03/2017 1.33p 1.33p 1.25p 1.28p 1947622
20/03/2017 1.33p 1.33p 1.30p 1.33p 523315
17/03/2017 1.48p 1.48p 1.18p 1.48p 963459
16/03/2017 1.48p 1.48p 1.45p 1.48p 208746
15/03/2017 1.48p 1.48p 1.45p 1.48p 74172
14/03/2017 1.48p 1.48p 1.45p 1.48p 1200
13/03/2017 1.48p 1.48p 1.45p 1.48p 147637
10/03/2017 1.48p 1.48p 1.42p 1.48p 250000
09/03/2017 1.48p 1.48p 1.45p 1.48p 35000
08/03/2017 1.48p 1.50p 1.45p 1.48p 576634
07/03/2017 1.48p 1.48p 1.45p 1.48p 150000
06/03/2017 1.45p 1.49p 1.45p 1.48p 1118499
03/03/2017 1.38p 1.48p 1.35p 1.45p 1275000
02/03/2017 1.48p 1.48p 1.45p 1.48p 1349314
01/03/2017 1.53p 1.53p 1.45p 1.48p 2207037
28/02/2017 1.55p 1.55p 1.45p 1.53p 331861
27/02/2017 1.63p 1.63p 1.52p 1.55p 544852
24/02/2017 1.83p 1.83p 1.71p 1.83p 263731
23/02/2017 1.83p 1.95p 1.80p 1.83p 606292
22/02/2017 1.60p 1.84p 1.60p 1.80p 1056968
21/02/2017 1.60p 1.70p 1.60p 1.60p 952500
20/02/2017 1.73p 1.73p 1.60p 1.60p 332878
17/02/2017 1.73p 1.73p 1.70p 1.73p 0
16/02/2017 1.73p 1.74p 1.67p 1.73p 49244
15/02/2017 1.73p 1.73p 1.73p 1.73p 0
14/02/2017 1.73p 1.73p 1.73p 1.73p 0
13/02/2017 1.90p 1.90p 1.60p 1.73p 391160
10/02/2017 1.90p 1.99p 1.82p 1.90p 189110
09/02/2017 1.90p 1.90p 1.90p 1.90p 0
08/02/2017 1.90p 1.90p 1.90p 1.90p 0
07/02/2017 1.90p 2.00p 1.83p 1.90p 263103
06/02/2017 1.88p 1.97p 1.88p 1.90p 100797
03/02/2017 1.85p 1.92p 1.76p 1.80p 49315
02/02/2017 1.85p 1.88p 1.85p 1.85p 50000
01/02/2017 1.95p 1.95p 1.85p 1.85p 946704
31/01/2017 1.90p 1.97p 1.90p 1.95p 500000
30/01/2017 1.88p 1.94p 1.88p 1.90p 181280
27/01/2017 1.70p 1.94p 1.70p 1.88p 381665
26/01/2017 1.65p 1.70p 1.65p 1.70p 0
25/01/2017 1.48p 1.74p 1.45p 1.65p 640184
24/01/2017 1.48p 1.55p 1.45p 1.48p 241094
23/01/2017 1.45p 1.60p 1.45p 1.48p 240537
20/01/2017 1.45p 1.59p 1.44p 1.45p 628056
19/01/2017 1.50p 1.50p 1.43p 1.45p 396167
18/01/2017 1.53p 1.55p 1.41p 1.50p 550000
17/01/2017 1.50p 1.56p 1.45p 1.53p 484628
16/01/2017 1.55p 1.57p 1.50p 1.50p 26088
13/01/2017 1.55p 1.57p 1.50p 1.55p 134952
12/01/2017 1.58p 1.58p 1.50p 1.55p 239637
11/01/2017 1.53p 1.61p 1.51p 1.58p 66333
10/01/2017 1.63p 1.63p 1.55p 1.58p 76487
09/01/2017 1.68p 1.68p 1.55p 1.63p 308722
06/01/2017 1.68p 1.68p 1.60p 1.68p 4072
05/01/2017 1.68p 1.68p 1.68p 1.68p 0
04/01/2017 1.68p 1.68p 1.68p 1.68p 0
03/01/2017 1.68p 1.68p 1.66p 1.68p 38000
30/12/2016 1.75p 1.75p 1.50p 1.68p 68900
29/12/2016 1.83p 1.83p 1.75p 1.75p 0
28/12/2016 1.93p 1.93p 1.70p 1.83p 154200
23/12/2016 1.98p 1.98p 1.78p 1.93p 113203
22/12/2016 1.98p 1.98p 1.85p 1.98p 1500
21/12/2016 1.98p 2.00p 1.85p 1.98p 651419
20/12/2016 1.80p 2.05p 1.80p 1.98p 867757
19/12/2016 1.88p 1.88p 1.65p 1.80p 849607
16/12/2016 1.83p 2.00p 1.83p 1.83p 1543000
15/12/2016 1.85p 1.90p 1.65p 1.83p 725000
14/12/2016 1.95p 1.97p 1.75p 1.85p 316233
13/12/2016 1.95p 1.95p 1.87p 1.95p 200000
12/12/2016 1.95p 2.10p 1.85p 1.95p 159236
09/12/2016 1.83p 2.10p 1.83p 1.95p 305104
08/12/2016 1.88p 1.88p 1.73p 1.83p 29715
07/12/2016 1.80p 2.05p 1.76p 1.88p 451218
06/12/2016 1.73p 1.89p 1.73p 1.80p 187567
05/12/2016 1.73p 1.85p 1.73p 1.73p 349000
02/12/2016 1.75p 1.88p 1.72p 1.73p 668700
01/12/2016 1.75p 1.81p 1.65p 1.75p 297882
30/11/2016 1.75p 1.85p 1.60p 1.75p 235000
29/11/2016 1.85p 1.90p 1.67p 1.75p 179500
28/11/2016 1.85p 1.99p 1.73p 1.85p 35000
25/11/2016 1.93p 1.93p 1.77p 1.85p 320911
24/11/2016 1.85p 1.98p 1.75p 1.93p 232043
23/11/2016 1.73p 2.00p 1.71p 1.85p 1449328
22/11/2016 1.73p 1.73p 1.66p 1.73p 11000
21/11/2016 1.75p 1.79p 1.65p 1.73p 896858
18/11/2016 1.70p 1.90p 1.65p 1.75p 852963
17/11/2016 1.58p 1.84p 1.48p 1.68p 610174
16/11/2016 1.68p 1.68p 1.47p 1.58p 83182
15/11/2016 1.70p 1.70p 1.61p 1.68p 536065
14/11/2016 1.60p 1.70p 1.60p 1.60p 102650
11/11/2016 1.60p 1.65p 1.60p 1.60p 190151
10/11/2016 1.53p 1.60p 1.53p 1.60p 100000
09/11/2016 1.48p 1.63p 1.35p 1.53p 698469
08/11/2016 1.63p 1.70p 1.63p 1.63p 29314
07/11/2016 1.63p 1.70p 1.61p 1.63p 437454
04/11/2016 1.70p 1.70p 1.55p 1.63p 283065
03/11/2016 1.75p 1.75p 1.61p 1.70p 13095
02/11/2016 1.80p 1.80p 1.71p 1.75p 55333
01/11/2016 1.80p 1.80p 1.71p 1.80p 6000
31/10/2016 1.80p 1.80p 1.71p 1.80p 10000
28/10/2016 1.83p 1.83p 1.78p 1.80p 15461
27/10/2016 1.83p 1.83p 1.78p 1.83p 108427
26/10/2016 1.83p 1.89p 1.77p 1.83p 307732
25/10/2016 1.75p 1.87p 1.66p 1.83p 402834
24/10/2016 1.63p 1.85p 1.63p 1.75p 286703
21/10/2016 1.63p 1.73p 1.63p 1.63p 43477
20/10/2016 1.48p 1.70p 1.48p 1.63p 299456
19/10/2016 1.43p 1.49p 1.39p 1.43p 300667
18/10/2016 1.63p 1.63p 1.35p 1.43p 1370947
17/10/2016 1.60p 1.70p 1.51p 1.60p 844464
14/10/2016 1.60p 1.60p 1.60p 1.60p 0
13/10/2016 1.63p 1.68p 1.54p 1.60p 485669
12/10/2016 1.43p 1.68p 1.43p 1.63p 1120210
11/10/2016 1.43p 1.55p 1.43p 1.43p 69797
10/10/2016 1.43p 1.53p 1.40p 1.40p 47796
07/10/2016 1.30p 1.48p 1.30p 1.43p 359062
06/10/2016 1.25p 1.30p 1.20p 1.30p 203846
05/10/2016 1.33p 1.33p 1.21p 1.25p 319696
04/10/2016 1.38p 1.40p 1.26p 1.33p 202500
03/10/2016 1.18p 1.50p 1.16p 1.38p 1274632
30/09/2016 1.45p 1.45p 1.15p 1.18p 1430000
29/09/2016 1.55p 1.55p 1.45p 1.45p 237324
28/09/2016 1.60p 1.60p 1.50p 1.60p 55000
27/09/2016 1.60p 1.60p 1.60p 1.60p 0
26/09/2016 1.60p 1.60p 1.50p 1.60p 68827
23/09/2016 1.60p 1.64p 1.60p 1.60p 100000
22/09/2016 1.60p 1.60p 1.50p 1.60p 7500
21/09/2016 1.60p 1.60p 1.60p 1.60p 0
20/09/2016 1.60p 1.60p 1.50p 1.60p 50000
19/09/2016 1.53p 1.70p 1.50p 1.60p 114240
16/09/2016 1.45p 1.60p 1.45p 1.53p 45000
15/09/2016 1.40p 1.45p 1.40p 1.45p 100000
14/09/2016 1.38p 1.45p 1.38p 1.40p 106344
13/09/2016 1.53p 1.55p 1.33p 1.38p 1101773
12/09/2016 1.55p 1.55p 1.40p 1.53p 427255
09/09/2016 1.58p 1.70p 1.35p 1.55p 1492085
08/09/2016 1.98p 1.98p 1.85p 1.98p 287073
07/09/2016 2.00p 2.04p 1.90p 1.98p 309535
06/09/2016 2.00p 2.05p 1.91p 2.00p 201996
05/09/2016 2.00p 2.00p 2.00p 2.00p 0
02/09/2016 2.00p 2.08p 2.00p 2.00p 50000
01/09/2016 1.95p 2.10p 1.95p 2.00p 352500
31/08/2016 2.10p 2.10p 1.91p 1.95p 130903
30/08/2016 2.10p 2.15p 2.01p 2.10p 133124
26/08/2016 2.10p 2.15p 2.10p 2.10p 32557
25/08/2016 2.10p 2.10p 2.00p 2.10p 110722
24/08/2016 2.10p 2.10p 2.00p 2.10p 78411
23/08/2016 2.10p 2.18p 2.03p 2.10p 297304
22/08/2016 2.10p 2.19p 2.07p 2.10p 357883
19/08/2016 2.15p 2.19p 2.09p 2.10p 178227
18/08/2016 2.23p 2.25p 2.15p 2.15p 11123
17/08/2016 2.23p 2.25p 2.23p 2.23p 11000
16/08/2016 2.28p 2.28p 2.16p 2.23p 25000
15/08/2016 2.28p 2.28p 2.26p 2.28p 204000
12/08/2016 2.13p 2.35p 2.13p 2.28p 1821828
11/08/2016 2.13p 2.25p 2.10p 2.13p 33048
10/08/2016 2.05p 2.13p 2.00p 2.13p 465238
09/08/2016 2.18p 2.18p 1.95p 2.05p 178385
08/08/2016 2.18p 2.25p 2.18p 2.18p 1940
05/08/2016 2.15p 2.15p 2.10p 2.15p 5500
04/08/2016 2.20p 2.20p 2.10p 2.15p 308339
03/08/2016 2.18p 2.25p 2.15p 2.20p 306381
02/08/2016 2.23p 2.23p 2.10p 2.18p 57594
01/08/2016 2.05p 2.24p 2.05p 2.23p 418798
29/07/2016 2.05p 2.08p 2.00p 2.05p 429714
28/07/2016 2.25p 2.25p 2.00p 2.05p 687707
27/07/2016 2.38p 2.38p 2.18p 2.25p 747046
26/07/2016 2.18p 2.40p 2.18p 2.38p 2235595
25/07/2016 2.18p 2.34p 2.18p 2.18p 125331
22/07/2016 2.05p 2.34p 1.98p 2.18p 1176894
21/07/2016 2.05p 2.18p 2.05p 2.05p 218750
20/07/2016 2.08p 2.19p 1.96p 2.05p 397421
19/07/2016 2.23p 2.23p 2.02p 2.08p 552329
18/07/2016 2.23p 2.30p 2.12p 2.23p 612743
15/07/2016 2.05p 2.30p 2.05p 2.23p 960871
14/07/2016 2.05p 2.20p 2.05p 2.10p 330000
13/07/2016 2.05p 2.20p 2.03p 2.10p 972216
12/07/2016 1.98p 2.13p 1.98p 2.05p 253685

*Close Price adjusted for both dividends and splits