Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/08/2019 0.55p 0.55p 0.54p 0.55p 10556
27/08/2019 0.55p 0.55p 0.55p 0.55p 7500
23/08/2019 0.55p 0.55p 0.54p 0.55p 57361
22/08/2019 0.51p 0.55p 0.51p 0.55p 5080844
21/08/2019 0.50p 0.51p 0.47p 0.50p 428000
20/08/2019 0.50p 0.50p 0.47p 0.50p 430712
19/08/2019 0.52p 0.52p 0.46p 0.50p 1502426
16/08/2019 0.52p 0.52p 0.52p 0.52p 0
15/08/2019 0.52p 0.52p 0.50p 0.52p 137162
14/08/2019 0.52p 0.52p 0.52p 0.52p 0
13/08/2019 0.52p 0.52p 0.50p 0.52p 26698
12/08/2019 0.52p 0.52p 0.50p 0.52p 550000
09/08/2019 0.52p 0.52p 0.50p 0.52p 550000
08/08/2019 0.52p 0.52p 0.52p 0.52p 0
07/08/2019 0.52p 0.52p 0.52p 0.52p 0
06/08/2019 0.52p 0.52p 0.50p 0.52p 15000
05/08/2019 0.52p 0.52p 0.45p 0.52p 1163210
02/08/2019 0.52p 0.52p 0.51p 0.52p 778812
01/08/2019 0.52p 0.52p 0.51p 0.52p 394268
31/07/2019 0.52p 0.52p 0.50p 0.52p 700000
30/07/2019 0.53p 0.53p 0.48p 0.52p 547101
29/07/2019 0.53p 0.53p 0.48p 0.53p 788335
26/07/2019 0.53p 0.53p 0.53p 0.53p 250000
25/07/2019 0.53p 0.55p 0.53p 0.53p 22444
24/07/2019 0.53p 0.53p 0.50p 0.53p 203932
23/07/2019 0.53p 0.53p 0.50p 0.53p 252763
22/07/2019 0.53p 0.53p 0.51p 0.53p 82489
19/07/2019 0.53p 0.53p 0.50p 0.53p 664181
18/07/2019 0.60p 0.61p 0.53p 0.53p 1748929
17/07/2019 0.60p 0.60p 0.60p 0.60p 0
16/07/2019 0.60p 0.60p 0.56p 0.60p 501782
15/07/2019 0.58p 0.60p 0.58p 0.60p 1025092
12/07/2019 0.55p 0.58p 0.55p 0.58p 61000
11/07/2019 0.63p 0.63p 0.53p 0.55p 1075180
10/07/2019 0.63p 0.63p 0.61p 0.63p 1500000
09/07/2019 0.63p 0.63p 0.63p 0.63p 0
08/07/2019 0.63p 0.64p 0.60p 0.63p 590125
05/07/2019 0.63p 0.63p 0.61p 0.63p 184156
04/07/2019 0.58p 0.64p 0.58p 0.63p 495848
03/07/2019 0.55p 0.60p 0.53p 0.58p 1039582
02/07/2019 0.55p 0.59p 0.55p 0.55p 1650000
01/07/2019 0.55p 0.55p 0.51p 0.55p 143607
28/06/2019 0.55p 0.57p 0.51p 0.55p 200100
27/06/2019 0.55p 0.55p 0.51p 0.55p 60000
26/06/2019 0.55p 0.57p 0.51p 0.55p 456334
25/06/2019 0.55p 0.55p 0.55p 0.55p 0
24/06/2019 0.55p 0.58p 0.53p 0.55p 80700
21/06/2019 0.55p 0.55p 0.50p 0.55p 1457535
20/06/2019 0.53p 0.59p 0.51p 0.55p 754730
19/06/2019 0.55p 0.55p 0.51p 0.53p 1079231
18/06/2019 0.55p 0.55p 0.55p 0.55p 0
17/06/2019 0.55p 0.55p 0.53p 0.55p 31674
14/06/2019 0.58p 0.58p 0.55p 0.55p 214662
13/06/2019 0.58p 0.58p 0.55p 0.58p 640694
12/06/2019 0.58p 0.58p 0.55p 0.58p 2042736
11/06/2019 0.63p 0.73p 0.57p 0.58p 4501221
10/06/2019 0.63p 0.63p 0.61p 0.63p 16444
07/06/2019 0.63p 0.63p 0.60p 0.63p 110000
06/06/2019 0.63p 0.63p 0.60p 0.63p 113136
05/06/2019 0.63p 0.63p 0.60p 0.63p 875143
04/06/2019 0.63p 0.63p 0.60p 0.63p 100000
03/06/2019 0.63p 0.63p 0.60p 0.63p 183486
31/05/2019 0.63p 0.63p 0.61p 0.63p 165984
30/05/2019 0.65p 0.65p 0.60p 0.65p 1740207
29/05/2019 0.68p 0.68p 0.65p 0.65p 200000
28/05/2019 0.68p 0.68p 0.65p 0.68p 250760
24/05/2019 0.68p 0.68p 0.65p 0.68p 179405
23/05/2019 0.68p 0.68p 0.65p 0.68p 109860
22/05/2019 0.68p 0.68p 0.68p 0.68p 0
21/05/2019 0.68p 0.68p 0.68p 0.68p 0
20/05/2019 0.68p 0.68p 0.68p 0.68p 0
17/05/2019 0.68p 0.70p 0.66p 0.68p 275000
16/05/2019 0.68p 0.68p 0.66p 0.68p 110000
15/05/2019 0.68p 0.68p 0.65p 0.68p 134000
14/05/2019 0.68p 0.69p 0.65p 0.68p 132760
13/05/2019 0.68p 0.70p 0.68p 0.68p 300000
10/05/2019 0.68p 0.68p 0.65p 0.68p 749700
09/05/2019 0.68p 0.68p 0.68p 0.68p 0
08/05/2019 0.68p 0.70p 0.66p 0.68p 386674
07/05/2019 0.68p 0.68p 0.68p 0.68p 0
03/05/2019 0.68p 0.69p 0.66p 0.68p 330000
02/05/2019 0.70p 0.70p 0.67p 0.68p 13592
01/05/2019 0.70p 0.70p 0.70p 0.70p 0
30/04/2019 0.70p 0.70p 0.70p 0.70p 0
29/04/2019 0.70p 0.72p 0.70p 0.70p 1332867
26/04/2019 0.73p 0.73p 0.70p 0.70p 1589865
25/04/2019 0.73p 0.74p 0.70p 0.73p 292398
24/04/2019 0.75p 0.75p 0.70p 0.73p 100000
23/04/2019 0.75p 0.78p 0.70p 0.75p 732129
18/04/2019 0.75p 0.78p 0.75p 0.75p 73260
17/04/2019 0.75p 0.78p 0.70p 0.75p 252522
16/04/2019 0.75p 0.76p 0.65p 0.75p 1161883
15/04/2019 0.75p 0.75p 0.69p 0.75p 171997
12/04/2019 0.75p 0.75p 0.70p 0.75p 115565
11/04/2019 0.75p 0.75p 0.70p 0.75p 587645
10/04/2019 0.75p 0.75p 0.75p 0.75p 0
09/04/2019 0.75p 0.75p 0.75p 0.75p 0
08/04/2019 0.75p 0.75p 0.72p 0.75p 7341
05/04/2019 0.73p 0.75p 0.73p 0.75p 500000
04/04/2019 0.75p 0.75p 0.67p 0.73p 1110337
03/04/2019 0.75p 0.75p 0.75p 0.75p 224593
02/04/2019 0.75p 0.75p 0.75p 0.75p 81740
01/04/2019 0.75p 0.75p 0.72p 0.75p 1000000
29/03/2019 0.75p 0.75p 0.72p 0.75p 279816
28/03/2019 0.75p 0.75p 0.71p 0.75p 1255384
27/03/2019 0.75p 0.79p 0.75p 0.75p 525834
26/03/2019 0.78p 0.78p 0.75p 0.75p 100000
25/03/2019 0.78p 0.80p 0.76p 0.78p 258471
22/03/2019 0.78p 0.79p 0.76p 0.78p 1490460
21/03/2019 0.75p 0.80p 0.73p 0.78p 224379
20/03/2019 0.78p 0.80p 0.72p 0.75p 1284980
19/03/2019 0.78p 0.78p 0.77p 0.78p 192705
18/03/2019 0.78p 0.78p 0.75p 0.78p 192000
15/03/2019 0.78p 0.78p 0.75p 0.78p 155582
14/03/2019 0.78p 0.78p 0.75p 0.78p 297852
13/03/2019 0.78p 0.80p 0.76p 0.80p 633689
12/03/2019 0.78p 0.78p 0.78p 0.78p 0
11/03/2019 0.80p 0.80p 0.76p 0.78p 265000
08/03/2019 0.80p 0.80p 0.77p 0.80p 51221
07/03/2019 0.85p 0.85p 0.80p 0.80p 600000
06/03/2019 0.85p 0.86p 0.82p 0.85p 447084
05/03/2019 0.85p 0.85p 0.85p 0.85p 0
04/03/2019 0.83p 0.89p 0.81p 0.85p 1912547
01/03/2019 0.80p 0.85p 0.80p 0.83p 1643951
28/02/2019 0.75p 0.83p 0.75p 0.80p 881883
27/02/2019 0.75p 0.75p 0.70p 0.75p 132322
26/02/2019 0.80p 0.85p 0.72p 0.75p 1486375
25/02/2019 0.80p 0.81p 0.77p 0.80p 1663206
22/02/2019 0.78p 0.80p 0.75p 0.80p 1078105
21/02/2019 0.75p 0.78p 0.75p 0.78p 134326
20/02/2019 0.83p 0.83p 0.71p 0.75p 228663
19/02/2019 0.85p 0.86p 0.80p 0.83p 206239
18/02/2019 0.75p 0.87p 0.75p 0.85p 2254020
15/02/2019 0.83p 0.83p 0.73p 0.73p 2614274
14/02/2019 0.68p 0.85p 0.68p 0.83p 1352908
13/02/2019 0.68p 0.68p 0.65p 0.68p 437863
12/02/2019 0.68p 0.70p 0.65p 0.68p 1239050
11/02/2019 0.68p 0.70p 0.65p 0.68p 675253
08/02/2019 0.68p 0.70p 0.65p 0.68p 115468
07/02/2019 0.63p 0.68p 0.62p 0.68p 2085255
06/02/2019 0.63p 0.63p 0.60p 0.63p 609064
05/02/2019 0.65p 0.65p 0.60p 0.65p 1494244
04/02/2019 0.55p 0.69p 0.52p 0.65p 4120956
01/02/2019 0.55p 0.59p 0.52p 0.55p 690483
31/01/2019 0.55p 0.55p 0.54p 0.55p 80000
30/01/2019 0.55p 0.55p 0.52p 0.55p 255813
29/01/2019 0.55p 0.55p 0.55p 0.55p 0
28/01/2019 0.55p 0.55p 0.52p 0.55p 146517
25/01/2019 0.55p 0.55p 0.50p 0.55p 266856
24/01/2019 0.55p 0.55p 0.55p 0.55p 0
23/01/2019 0.58p 0.60p 0.52p 0.55p 5010
22/01/2019 0.58p 0.59p 0.55p 0.58p 431469
21/01/2019 0.58p 0.60p 0.57p 0.58p 1150000
18/01/2019 0.58p 0.58p 0.58p 0.58p 0
17/01/2019 0.58p 0.58p 0.57p 0.58p 205737
16/01/2019 0.58p 0.58p 0.57p 0.58p 105000
15/01/2019 0.60p 0.60p 0.57p 0.58p 830944
14/01/2019 0.60p 0.60p 0.57p 0.60p 480
11/01/2019 0.58p 0.60p 0.58p 0.60p 785000
10/01/2019 0.63p 0.63p 0.56p 0.58p 888139
09/01/2019 0.68p 0.68p 0.60p 0.63p 789284
08/01/2019 0.68p 0.68p 0.65p 0.68p 20000
07/01/2019 0.68p 0.68p 0.65p 0.68p 275000
04/01/2019 0.68p 0.68p 0.65p 0.68p 121856
03/01/2019 0.68p 0.68p 0.65p 0.68p 250000
02/01/2019 0.70p 0.70p 0.70p 0.70p 0
31/12/2018 0.75p 0.75p 0.66p 0.68p 250000
28/12/2018 0.75p 0.75p 0.71p 0.75p 450000
27/12/2018 0.75p 0.78p 0.71p 0.75p 60000
24/12/2018 0.65p 0.78p 0.65p 0.75p 1179631
21/12/2018 0.58p 0.70p 0.58p 0.65p 1715850
20/12/2018 0.58p 0.59p 0.58p 0.58p 1549066
19/12/2018 0.58p 0.59p 0.56p 0.58p 669726
18/12/2018 0.65p 0.66p 0.58p 0.58p 1281801
17/12/2018 0.63p 0.65p 0.63p 0.63p 1010000
14/12/2018 0.58p 0.64p 0.56p 0.63p 1913806
13/12/2018 0.58p 0.59p 0.52p 0.58p 2196345
12/12/2018 0.48p 0.64p 0.48p 0.58p 3422384
11/12/2018 0.48p 0.50p 0.45p 0.48p 996197
10/12/2018 0.48p 0.48p 0.44p 0.48p 116666
07/12/2018 0.48p 0.48p 0.45p 0.48p 741000
06/12/2018 0.48p 0.48p 0.48p 0.48p 116666
05/12/2018 0.48p 0.48p 0.46p 0.48p 3500
04/12/2018 0.48p 0.48p 0.48p 0.48p 25000
03/12/2018 0.48p 0.49p 0.46p 0.48p 217000
30/11/2018 0.48p 0.49p 0.45p 0.48p 874170
29/11/2018 0.48p 0.50p 0.45p 0.48p 450000
28/11/2018 0.53p 0.53p 0.45p 0.48p 1423921
27/11/2018 0.58p 0.58p 0.50p 0.53p 856000
26/11/2018 0.58p 0.60p 0.55p 0.58p 1133941
23/11/2018 0.68p 0.68p 0.56p 0.58p 4123946
22/11/2018 0.68p 0.68p 0.66p 0.68p 14298
21/11/2018 0.68p 0.68p 0.68p 0.68p 0
20/11/2018 0.68p 0.69p 0.66p 0.68p 625000
19/11/2018 0.70p 0.70p 0.66p 0.68p 976064
16/11/2018 0.73p 0.73p 0.73p 0.73p 0
15/11/2018 0.78p 0.78p 0.73p 0.73p 70165
14/11/2018 0.73p 0.75p 0.70p 0.73p 2178637
13/11/2018 0.78p 0.79p 0.78p 0.78p 918197
12/11/2018 0.75p 0.80p 0.75p 0.78p 586875

*Close Price adjusted for both dividends and splits