Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/09/2011 2.88p 3.00p 2.85p 2.88p 0
27/09/2011 3.00p 3.00p 2.85p 2.88p 13620
26/09/2011 2.88p 3.23p 2.83p 3.00p 185194
23/09/2011 2.88p 2.90p 2.88p 2.88p 200000
22/09/2011 2.88p 3.13p 2.81p 2.88p 50833
21/09/2011 3.13p 3.13p 3.00p 3.13p 52426
20/09/2011 3.13p 3.13p 3.06p 3.13p 154000
19/09/2011 3.13p 3.13p 3.13p 3.13p 0
16/09/2011 3.13p 3.13p 3.13p 3.13p 0
15/09/2011 3.13p 3.13p 3.13p 3.13p 100000
14/09/2011 3.13p 3.13p 3.09p 3.13p 10000
13/09/2011 3.13p 3.13p 3.09p 3.13p 6843
12/09/2011 3.13p 3.15p 3.13p 3.13p 4150
09/09/2011 3.13p 3.15p 3.09p 3.13p 31553
08/09/2011 3.13p 3.34p 3.07p 3.13p 92263
07/09/2011 3.13p 3.15p 3.13p 3.13p 44743
06/09/2011 3.13p 3.15p 3.13p 3.13p 1531
05/09/2011 3.63p 3.65p 3.05p 3.13p 681488
02/09/2011 3.63p 3.65p 3.63p 3.63p 36223
01/09/2011 3.63p 3.75p 3.63p 3.63p 22504
31/08/2011 3.63p 3.70p 3.63p 3.63p 40000
30/08/2011 3.75p 3.88p 3.54p 3.63p 148752
26/08/2011 3.88p 3.88p 3.75p 3.88p 150703
25/08/2011 3.88p 3.88p 3.75p 3.88p 106400
24/08/2011 3.88p 3.88p 3.75p 3.88p 102000
23/08/2011 3.88p 3.90p 3.78p 3.88p 106771
22/08/2011 3.88p 3.88p 3.75p 3.88p 5000
19/08/2011 3.88p 4.00p 3.75p 4.00p 24465
18/08/2011 4.13p 4.13p 4.07p 4.13p 33500
17/08/2011 4.13p 4.20p 4.00p 4.13p 493880
16/08/2011 4.13p 4.13p 3.91p 4.13p 9000
15/08/2011 3.88p 4.19p 3.88p 4.13p 52585
12/08/2011 3.88p 4.00p 3.88p 3.88p 0
11/08/2011 3.88p 4.00p 3.88p 3.88p 3672
10/08/2011 3.75p 3.95p 3.75p 3.88p 12000
09/08/2011 3.63p 3.75p 3.52p 3.75p 112678
08/08/2011 3.50p 3.75p 3.50p 3.63p 28687
05/08/2011 4.00p 4.13p 3.33p 3.63p 63165
04/08/2011 4.13p 4.13p 3.87p 4.13p 17000
03/08/2011 4.25p 4.50p 4.00p 4.13p 17200
02/08/2011 4.63p 4.65p 4.38p 4.38p 20000
01/08/2011 4.63p 4.75p 4.63p 4.63p 10000
29/07/2011 4.63p 4.63p 4.56p 4.63p 3010
28/07/2011 4.63p 4.73p 4.63p 4.63p 13232
27/07/2011 4.63p 4.70p 4.63p 4.63p 24000
26/07/2011 4.75p 4.75p 4.63p 4.63p 10000
25/07/2011 4.75p 4.90p 4.75p 4.75p 1000
22/07/2011 4.88p 4.90p 4.63p 4.75p 171035
21/07/2011 4.63p 5.00p 4.63p 4.88p 70985
20/07/2011 4.50p 4.75p 4.50p 4.63p 250000
19/07/2011 4.50p 4.50p 4.25p 4.50p 0
18/07/2011 4.50p 4.50p 4.25p 4.25p 55000
15/07/2011 4.50p 4.60p 4.30p 4.50p 112000
14/07/2011 4.75p 4.75p 4.30p 4.50p 175830
13/07/2011 4.63p 4.75p 4.40p 4.75p 400700
12/07/2011 4.63p 4.92p 4.63p 4.63p 5894
11/07/2011 4.50p 4.75p 4.50p 4.63p 193640
08/07/2011 4.50p 4.65p 4.25p 4.50p 268916
07/07/2011 4.50p 4.50p 4.35p 4.50p 900
06/07/2011 4.38p 4.83p 4.38p 4.50p 651501
05/07/2011 4.50p 4.50p 4.00p 4.38p 9031605
04/07/2011 4.63p 4.63p 4.26p 4.50p 70405
01/07/2011 4.75p 5.00p 4.13p 4.63p 696635
30/06/2011 5.00p 5.04p 4.81p 5.00p 42553
29/06/2011 5.00p 5.00p 4.85p 5.00p 360
28/06/2011 5.00p 5.05p 4.81p 5.00p 60075
27/06/2011 5.00p 5.00p 4.85p 5.00p 30000
24/06/2011 5.00p 5.15p 4.85p 5.00p 207694
23/06/2011 5.00p 5.05p 5.00p 5.00p 105000
22/06/2011 5.00p 5.15p 4.80p 5.00p 0
21/06/2011 4.88p 5.15p 4.80p 5.00p 202803
20/06/2011 5.00p 5.00p 4.80p 4.88p 6026925
17/06/2011 5.00p 5.00p 4.95p 5.00p 2500
16/06/2011 5.25p 5.25p 5.00p 5.00p 10000
15/06/2011 5.25p 5.30p 5.25p 5.25p 154716
14/06/2011 5.13p 5.20p 5.00p 5.13p 311479
13/06/2011 5.38p 5.38p 5.12p 5.13p 20203
10/06/2011 5.63p 5.63p 5.18p 5.38p 20000
09/06/2011 5.63p 5.63p 5.30p 5.63p 269248
08/06/2011 5.75p 5.98p 5.50p 5.63p 357004
07/06/2011 5.38p 5.38p 5.31p 5.38p 16220
06/06/2011 5.13p 5.50p 5.02p 5.38p 470335
03/06/2011 5.13p 5.18p 5.10p 5.13p 150000
02/06/2011 5.38p 5.38p 5.13p 5.13p 40000
01/06/2011 5.75p 5.75p 5.25p 5.38p 332500
31/05/2011 5.75p 5.75p 5.50p 5.75p 47282
27/05/2011 5.75p 5.85p 5.50p 5.75p 130726
26/05/2011 5.75p 5.87p 5.50p 5.75p 66216
25/05/2011 5.75p 5.75p 5.50p 5.75p 11000
24/05/2011 5.75p 5.88p 5.50p 5.75p 0
23/05/2011 5.75p 5.88p 5.50p 5.75p 27513
20/05/2011 6.25p 6.25p 5.50p 5.75p 837315
19/05/2011 6.25p 6.25p 6.00p 6.25p 24991
18/05/2011 6.25p 6.25p 6.00p 6.25p 59188
17/05/2011 6.75p 6.75p 6.25p 6.25p 150000
16/05/2011 6.75p 6.75p 6.50p 6.75p 15984
13/05/2011 7.00p 7.00p 6.50p 6.75p 66198
12/05/2011 7.25p 7.25p 6.75p 7.00p 116911
11/05/2011 7.25p 7.25p 7.09p 7.25p 9098
10/05/2011 6.75p 7.25p 6.75p 7.25p 463357
09/05/2011 6.50p 7.00p 6.28p 6.75p 181881
06/05/2011 6.50p 6.50p 6.25p 6.50p 112123
05/05/2011 6.75p 6.75p 6.49p 6.50p 97693
04/05/2011 6.75p 6.83p 6.60p 6.75p 173428
03/05/2011 6.75p 6.95p 6.68p 6.75p 57784
28/04/2011 6.75p 6.90p 6.66p 6.75p 193840
27/04/2011 6.75p 6.90p 6.63p 6.75p 75383
26/04/2011 6.63p 6.95p 6.60p 6.75p 83262
21/04/2011 6.25p 6.63p 6.25p 6.63p 447554
20/04/2011 6.25p 6.50p 6.15p 6.25p 280672
19/04/2011 6.25p 6.50p 6.13p 6.25p 226348
18/04/2011 6.38p 6.38p 6.25p 6.25p 81390
15/04/2011 6.13p 6.50p 6.13p 6.38p 138305
14/04/2011 6.50p 6.50p 6.06p 6.13p 460649
13/04/2011 6.75p 6.78p 6.13p 6.50p 180164
12/04/2011 6.38p 6.38p 6.05p 6.25p 361979
11/04/2011 6.38p 6.50p 6.25p 6.38p 333886
08/04/2011 6.75p 6.75p 6.25p 6.38p 282837
07/04/2011 6.88p 6.95p 6.75p 6.75p 244589
06/04/2011 6.38p 6.95p 6.35p 6.88p 583846
05/04/2011 7.13p 7.30p 6.30p 6.35p 1141915
04/04/2011 6.13p 6.75p 5.75p 6.25p 1653340
01/04/2011 5.13p 6.10p 5.13p 6.00p 1019128
31/03/2011 5.13p 5.20p 5.00p 5.13p 374855
30/03/2011 5.00p 5.25p 5.00p 5.13p 1904455
29/03/2011 3.88p 5.18p 3.87p 5.00p 5828594
28/03/2011 4.38p 4.38p 4.02p 4.13p 51181
25/03/2011 4.38p 4.38p 4.25p 4.38p 1967
24/03/2011 4.38p 4.38p 4.25p 4.38p 69172
23/03/2011 4.38p 4.38p 4.25p 4.38p 79300
22/03/2011 4.38p 4.62p 4.13p 4.38p 815129
21/03/2011 3.88p 4.19p 3.88p 4.13p 344609
18/03/2011 3.88p 3.95p 3.88p 3.88p 185096
17/03/2011 3.88p 3.88p 3.88p 3.88p 48678
16/03/2011 4.13p 4.13p 3.75p 3.88p 768651
15/03/2011 3.88p 4.15p 3.63p 4.13p 280441
14/03/2011 3.88p 4.25p 3.80p 4.25p 596828
11/03/2011 4.38p 4.38p 3.75p 3.88p 935567
10/03/2011 4.38p 4.38p 4.25p 4.38p 26707
09/03/2011 4.38p 4.38p 4.35p 4.38p 30000
08/03/2011 4.38p 4.38p 4.25p 4.38p 134938
07/03/2011 4.38p 4.50p 4.25p 4.38p 506347
04/03/2011 4.50p 4.53p 4.25p 4.38p 307976
03/03/2011 4.63p 4.59p 4.30p 4.50p 64837
02/03/2011 4.88p 5.00p 4.50p 4.63p 177618
01/03/2011 4.88p 4.88p 4.75p 4.88p 86366
28/02/2011 4.88p 4.88p 4.83p 4.88p 37481
25/02/2011 4.88p 4.88p 4.75p 4.88p 2000
24/02/2011 4.88p 4.88p 4.80p 4.88p 13358
23/02/2011 5.00p 4.88p 4.75p 4.88p 79916
22/02/2011 5.00p 5.00p 4.99p 5.00p 156363
21/02/2011 4.88p 5.13p 4.75p 5.13p 177519
18/02/2011 5.00p 4.95p 4.78p 4.88p 96656
17/02/2011 5.13p 5.13p 5.00p 5.13p 53300
16/02/2011 5.13p 5.13p 5.00p 5.13p 10673
15/02/2011 5.13p 5.15p 5.03p 5.13p 328856
14/02/2011 5.38p 5.40p 5.06p 5.13p 408326
11/02/2011 5.30p 5.38p 5.00p 5.38p 2628404
10/02/2011 5.70p 5.70p 5.25p 5.63p 117754
09/02/2011 5.95p 6.15p 5.13p 5.50p 1684739
08/02/2011 5.92p 6.00p 5.80p 5.88p 661546
07/02/2011 6.22p 6.25p 5.79p 5.88p 1365759
04/02/2011 6.51p 6.55p 5.91p 6.00p 1525366
03/02/2011 6.90p 7.00p 5.65p 6.15p 1046739
02/02/2011 7.80p 8.00p 5.00p 6.25p 2495760

*Close Price adjusted for both dividends and splits