Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2022 0.90p 0.93p 0.89p 0.90p 174484
23/09/2022 0.90p 0.95p 0.85p 0.90p 667259
22/09/2022 0.90p 0.95p 0.90p 0.90p 105
21/09/2022 0.90p 0.95p 0.85p 0.90p 3334122
20/09/2022 0.90p 0.95p 0.86p 0.90p 122876
19/09/2022 0.90p 0.95p 0.88p 0.90p 206986
16/09/2022 0.90p 0.95p 0.88p 0.90p 206986
15/09/2022 0.90p 0.95p 0.85p 0.90p 7679
14/09/2022 0.90p 0.92p 0.85p 0.90p 951460
13/09/2022 0.90p 0.95p 0.87p 0.90p 1004877
12/09/2022 0.90p 0.95p 0.90p 0.90p 115931
09/09/2022 0.90p 0.95p 0.85p 0.90p 3331
08/09/2022 0.90p 0.95p 0.85p 0.90p 834367
07/09/2022 0.90p 0.95p 0.90p 0.90p 755005
06/09/2022 0.93p 0.95p 0.85p 0.90p 533003
05/09/2022 0.93p 0.95p 0.90p 0.95p 1483042
02/09/2022 0.93p 0.93p 0.93p 0.93p 0
01/09/2022 0.93p 0.93p 0.91p 0.93p 183743
31/08/2022 0.93p 0.95p 0.90p 0.93p 875262
30/08/2022 0.95p 0.95p 0.93p 0.93p 305636
29/08/2022 0.95p 1.00p 0.93p 0.95p 49017
26/08/2022 0.95p 1.00p 0.93p 0.95p 49017
25/08/2022 0.95p 1.00p 0.93p 0.95p 1652004
24/08/2022 0.90p 0.98p 0.85p 0.85p 1814877
23/08/2022 0.93p 0.95p 0.87p 0.90p 2027041
22/08/2022 0.95p 1.00p 0.90p 0.93p 1420146
19/08/2022 0.95p 1.00p 0.90p 0.95p 60284
18/08/2022 0.95p 1.00p 0.90p 0.93p 424730
17/08/2022 0.95p 1.00p 0.90p 0.95p 13360
16/08/2022 0.95p 1.00p 0.91p 0.95p 884819
15/08/2022 0.95p 1.00p 0.90p 0.95p 1009072
12/08/2022 0.94p 1.00p 0.93p 0.95p 445884
11/08/2022 0.94p 0.98p 0.94p 0.94p 113075
10/08/2022 0.94p 0.98p 0.90p 0.94p 1913949
09/08/2022 0.98p 1.00p 0.94p 0.94p 1305700
08/08/2022 1.03p 1.03p 0.95p 0.98p 3563770
05/08/2022 1.03p 1.05p 1.00p 1.03p 81809
04/08/2022 1.08p 1.15p 1.01p 1.03p 2614241
03/08/2022 1.08p 1.09p 1.03p 1.08p 785780
02/08/2022 1.08p 1.08p 1.00p 1.08p 5000
01/08/2022 1.08p 1.14p 1.00p 1.08p 314860
29/07/2022 1.08p 1.15p 1.05p 1.08p 479477
28/07/2022 1.08p 1.08p 1.08p 1.08p 150000
27/07/2022 1.08p 1.15p 1.00p 1.08p 512762
26/07/2022 1.08p 1.15p 1.00p 1.08p 3800375
25/07/2022 1.05p 1.10p 1.01p 1.08p 76254
22/07/2022 1.05p 1.10p 1.00p 1.05p 1299873
21/07/2022 1.00p 1.10p 1.00p 1.05p 143994
20/07/2022 1.05p 1.10p 1.00p 1.00p 731931
19/07/2022 1.00p 1.10p 1.00p 1.05p 687879
18/07/2022 1.00p 1.09p 0.90p 1.00p 229544
15/07/2022 0.93p 1.00p 0.93p 0.93p 612674
14/07/2022 0.95p 0.98p 0.86p 0.93p 1906907
13/07/2022 0.95p 0.97p 0.92p 0.95p 294704
12/07/2022 0.95p 0.97p 0.90p 0.95p 598990
11/07/2022 0.98p 1.05p 0.93p 0.95p 127858
08/07/2022 1.00p 1.00p 0.95p 1.00p 727568
07/07/2022 1.03p 1.03p 0.95p 1.00p 313825
06/07/2022 1.03p 1.05p 1.00p 1.03p 491470
05/07/2022 1.03p 1.05p 1.02p 1.03p 435544
04/07/2022 1.03p 1.03p 1.01p 1.03p 268874
01/07/2022 0.98p 1.05p 0.98p 1.03p 958345
30/06/2022 0.93p 1.00p 0.90p 0.98p 1165901
29/06/2022 0.93p 0.93p 0.90p 0.93p 10010
28/06/2022 0.93p 0.93p 0.90p 0.93p 113801
27/06/2022 0.93p 0.99p 0.88p 0.93p 203894
24/06/2022 0.93p 0.93p 0.85p 0.93p 20000
23/06/2022 0.93p 0.96p 0.88p 0.93p 45000
22/06/2022 0.95p 1.00p 0.85p 0.93p 1926796
21/06/2022 0.95p 0.99p 0.90p 0.95p 494889
20/06/2022 0.95p 0.98p 0.90p 0.95p 685158
17/06/2022 0.95p 0.95p 0.92p 0.95p 600000
16/06/2022 0.95p 0.99p 0.91p 0.95p 1074757
15/06/2022 0.93p 0.98p 0.90p 0.95p 784678
14/06/2022 0.95p 0.97p 0.92p 0.93p 671844
13/06/2022 0.95p 0.95p 0.92p 0.95p 292846
10/06/2022 0.95p 0.98p 0.95p 0.95p 60928
09/06/2022 0.95p 0.98p 0.93p 0.95p 474531
08/06/2022 0.95p 0.95p 0.90p 0.95p 1630339
07/06/2022 0.95p 0.95p 0.93p 0.95p 38571
06/06/2022 0.95p 1.00p 0.90p 0.95p 1139326
03/06/2022 0.95p 0.99p 0.91p 0.95p 1215798
02/06/2022 0.95p 0.99p 0.91p 0.95p 1215798
01/06/2022 0.95p 0.99p 0.91p 0.95p 1215798
31/05/2022 0.95p 0.95p 0.95p 0.95p 350000
30/05/2022 0.99p 1.00p 0.90p 1.00p 1641025
27/05/2022 0.99p 0.99p 0.99p 0.99p 0
26/05/2022 0.99p 0.99p 0.99p 0.99p 0
25/05/2022 0.99p 0.99p 0.99p 0.99p 0
24/05/2022 1.01p 1.04p 0.95p 0.99p 545100
23/05/2022 1.01p 1.01p 1.01p 1.01p 0
20/05/2022 0.99p 1.08p 0.92p 1.01p 1865947
19/05/2022 0.99p 1.08p 0.99p 0.99p 701941
18/05/2022 0.99p 1.07p 0.90p 0.99p 254977
17/05/2022 0.99p 0.99p 0.98p 0.99p 24067
16/05/2022 0.98p 1.08p 0.95p 0.99p 374584
13/05/2022 0.98p 0.99p 0.91p 0.98p 538729
12/05/2022 1.03p 1.05p 0.90p 0.98p 420273
11/05/2022 1.00p 1.05p 0.95p 1.03p 1791987
10/05/2022 1.08p 1.08p 1.01p 1.03p 399364
09/05/2022 1.13p 1.15p 1.05p 1.08p 2019394
06/05/2022 1.13p 1.15p 1.11p 1.13p 287737
05/05/2022 1.15p 1.15p 1.12p 1.13p 288701
04/05/2022 1.25p 1.39p 1.10p 1.15p 10350392
03/05/2022 1.10p 1.20p 1.03p 1.15p 2410872
02/05/2022 1.08p 1.19p 1.00p 1.10p 202679
29/04/2022 1.08p 1.19p 1.00p 1.10p 202679
28/04/2022 1.08p 1.14p 1.08p 1.08p 80000
27/04/2022 1.08p 1.15p 1.08p 1.08p 693412
26/04/2022 1.08p 1.14p 1.08p 1.08p 252378
25/04/2022 1.15p 1.20p 1.00p 1.11p 5372630
22/04/2022 1.18p 1.24p 1.18p 1.18p 204587
21/04/2022 1.18p 1.21p 1.10p 1.18p 2251997
20/04/2022 1.18p 1.18p 1.10p 1.18p 1051027
19/04/2022 1.18p 1.18p 1.11p 1.18p 1912286
18/04/2022 1.20p 1.25p 1.10p 1.18p 2165713
15/04/2022 1.20p 1.25p 1.10p 1.18p 2165713
14/04/2022 1.20p 1.25p 1.10p 1.18p 2165713
13/04/2022 1.15p 1.25p 1.08p 1.20p 1314401
12/04/2022 1.08p 1.20p 1.08p 1.15p 1352849
11/04/2022 1.05p 1.10p 1.05p 1.08p 493209
08/04/2022 1.00p 1.10p 1.00p 1.05p 174266
07/04/2022 1.00p 1.00p 0.96p 1.00p 154
06/04/2022 1.00p 1.00p 1.00p 1.00p 0
05/04/2022 1.00p 1.00p 0.94p 1.00p 483263
04/04/2022 1.00p 1.00p 0.96p 1.00p 250000
01/04/2022 1.00p 1.09p 0.94p 1.00p 997855
31/03/2022 1.00p 1.08p 1.00p 1.00p 92134
30/03/2022 1.00p 1.08p 0.92p 1.00p 619306
29/03/2022 1.00p 1.10p 0.90p 1.00p 342297
28/03/2022 1.00p 1.06p 0.91p 1.00p 144147
25/03/2022 1.00p 1.00p 1.00p 1.00p 0
24/03/2022 1.00p 1.06p 1.00p 1.00p 93873
23/03/2022 1.00p 1.00p 0.91p 1.00p 29156
22/03/2022 1.00p 1.00p 0.90p 1.00p 1147198
21/03/2022 1.03p 1.07p 0.94p 1.00p 1406800
18/03/2022 1.03p 1.03p 0.97p 1.03p 252850
17/03/2022 1.03p 1.03p 1.03p 1.03p 0
16/03/2022 1.03p 1.03p 1.03p 1.03p 0
15/03/2022 1.05p 1.14p 0.96p 1.03p 592821
14/03/2022 1.05p 1.14p 1.05p 1.05p 40000
11/03/2022 1.05p 1.13p 0.96p 1.05p 1120163
10/03/2022 1.08p 1.14p 0.95p 1.05p 532827
09/03/2022 1.03p 1.15p 1.03p 1.08p 1289169
08/03/2022 1.03p 1.09p 0.92p 1.03p 2548311
07/03/2022 1.05p 1.09p 0.95p 1.03p 1358154
04/03/2022 1.05p 1.09p 1.02p 1.05p 2210000
03/03/2022 1.05p 1.10p 1.05p 1.05p 39634
02/03/2022 1.05p 1.05p 1.01p 1.05p 399407
01/03/2022 1.08p 1.08p 1.04p 1.05p 85755
28/02/2022 1.13p 1.15p 1.04p 1.08p 1523210
25/02/2022 1.10p 1.15p 1.10p 1.13p 435396
24/02/2022 1.03p 1.15p 1.03p 1.10p 1170101
23/02/2022 1.10p 1.10p 1.10p 1.10p 0
22/02/2022 1.10p 1.15p 1.05p 1.10p 142919
21/02/2022 1.13p 1.19p 1.06p 1.13p 216670
18/02/2022 1.05p 1.20p 1.05p 1.13p 620516
17/02/2022 1.08p 1.10p 1.05p 1.05p 526513
16/02/2022 1.05p 1.10p 1.05p 1.08p 480263
15/02/2022 1.05p 1.10p 1.03p 1.05p 1518636
14/02/2022 1.03p 1.10p 1.00p 1.05p 352302
11/02/2022 1.05p 1.05p 1.00p 1.03p 506159
10/02/2022 1.00p 1.10p 0.95p 1.05p 457307
09/02/2022 1.03p 1.10p 0.90p 1.00p 243825
08/02/2022 1.03p 1.07p 1.03p 1.03p 70000
07/02/2022 1.03p 1.07p 1.03p 1.03p 20035
04/02/2022 1.03p 1.08p 1.03p 1.03p 21798
03/02/2022 1.03p 1.07p 0.96p 1.03p 275000
02/02/2022 1.03p 1.03p 0.96p 1.03p 780000
01/02/2022 1.00p 1.08p 0.95p 1.03p 1044070
31/01/2022 1.03p 1.10p 0.98p 1.03p 1250000
28/01/2022 1.03p 1.10p 1.03p 1.03p 4558229
27/01/2022 0.93p 1.05p 0.87p 1.03p 4431916
26/01/2022 0.98p 1.00p 0.90p 0.95p 291255
25/01/2022 0.98p 1.01p 0.90p 0.98p 202673
24/01/2022 1.00p 1.05p 0.90p 0.98p 1085742
21/01/2022 1.00p 1.02p 0.97p 1.00p 1920000
20/01/2022 1.00p 1.04p 0.97p 0.97p 425516
19/01/2022 1.00p 1.03p 0.97p 1.00p 179757
18/01/2022 1.00p 1.03p 0.97p 1.00p 130353
17/01/2022 0.95p 1.04p 0.90p 1.00p 1879285
14/01/2022 1.00p 1.00p 0.90p 0.95p 1107776
13/01/2022 1.03p 1.05p 0.93p 1.00p 702229
12/01/2022 1.03p 1.20p 1.00p 1.03p 9402636
10/01/2022 1.00p 1.05p 0.90p 0.95p 1805108
07/01/2022 1.00p 1.00p 0.97p 1.00p 100890
06/01/2022 1.03p 1.10p 0.90p 1.00p 33713
05/01/2022 1.03p 1.03p 1.03p 1.03p 0
04/01/2022 1.05p 1.10p 0.99p 1.03p 492755
03/01/2022 1.00p 1.10p 0.97p 1.05p 303911
31/12/2021 1.00p 1.10p 0.97p 1.05p 303911
30/12/2021 1.00p 1.09p 0.94p 1.00p 925130
29/12/2021 1.00p 1.05p 1.00p 1.00p 1719
28/12/2021 1.00p 1.07p 1.00p 1.00p 195804
27/12/2021 1.00p 1.07p 1.00p 1.00p 195804
24/12/2021 1.00p 1.07p 1.00p 1.00p 195804
23/12/2021 1.00p 1.05p 1.00p 1.00p 1110590
22/12/2021 1.00p 1.00p 0.91p 1.00p 278539
21/12/2021 1.00p 1.00p 0.91p 1.00p 120000
20/12/2021 1.00p 1.03p 1.00p 1.00p 315234

*Close Price adjusted for both dividends and splits