Botswana Diamonds (BOD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/02/2018 1.10p 1.10p 1.00p 1.10p 20000
06/02/2018 1.10p 1.10p 1.00p 1.10p 67288
05/02/2018 1.13p 1.20p 1.00p 1.13p 582292
02/02/2018 1.13p 1.13p 1.13p 1.13p 0
01/02/2018 1.13p 1.13p 1.13p 1.13p 0
31/01/2018 1.13p 1.13p 1.13p 1.13p 0
30/01/2018 1.13p 1.20p 1.02p 1.13p 689841
29/01/2018 1.20p 1.20p 1.00p 1.13p 1796121
26/01/2018 1.20p 1.25p 1.14p 1.20p 764589
25/01/2018 1.20p 1.26p 1.00p 1.20p 1076006
24/01/2018 1.45p 1.45p 1.28p 1.40p 616500
23/01/2018 1.63p 1.63p 1.35p 1.45p 335961
22/01/2018 1.68p 1.70p 1.50p 1.63p 352959
19/01/2018 1.68p 1.68p 1.68p 1.68p 500000
18/01/2018 1.68p 1.68p 1.58p 1.68p 130659
17/01/2018 1.68p 1.68p 1.63p 1.68p 327419
16/01/2018 1.68p 1.78p 1.63p 1.68p 367009
15/01/2018 1.63p 1.80p 1.60p 1.68p 446656
12/01/2018 1.43p 1.70p 1.33p 1.63p 1146969
11/01/2018 1.35p 1.43p 1.35p 1.43p 286000
10/01/2018 1.35p 1.38p 1.35p 1.35p 40708
09/01/2018 1.33p 1.40p 1.33p 1.35p 200000
08/01/2018 1.33p 1.38p 1.33p 1.33p 100000
05/01/2018 1.33p 1.40p 1.28p 1.33p 289664
04/01/2018 1.33p 1.33p 1.28p 1.33p 88346
03/01/2018 1.23p 1.34p 1.18p 1.33p 683913
02/01/2018 1.13p 1.29p 1.12p 1.23p 1067572
29/12/2017 1.20p 1.20p 1.08p 1.13p 942764
28/12/2017 1.20p 1.23p 1.18p 1.20p 338250
27/12/2017 1.18p 1.38p 1.18p 1.20p 154000
22/12/2017 1.20p 1.20p 1.18p 1.18p 0
21/12/2017 1.20p 1.39p 1.20p 1.20p 360639
20/12/2017 1.20p 1.28p 1.20p 1.20p 157660
19/12/2017 1.25p 1.28p 1.10p 1.20p 2764268
18/12/2017 1.38p 1.38p 1.20p 1.25p 287157
15/12/2017 1.35p 1.38p 1.30p 1.38p 444994
14/12/2017 1.48p 1.48p 1.33p 1.35p 208070
13/12/2017 1.48p 1.48p 1.45p 1.48p 127118
12/12/2017 1.53p 1.53p 1.45p 1.48p 107805
11/12/2017 1.53p 1.53p 1.50p 1.53p 50454
08/12/2017 1.35p 1.53p 1.35p 1.53p 316464
07/12/2017 1.35p 1.36p 1.35p 1.35p 279925
06/12/2017 1.38p 1.40p 1.30p 1.35p 223000
05/12/2017 1.43p 1.43p 1.30p 1.38p 1040108
04/12/2017 1.60p 1.60p 1.40p 1.43p 801153
01/12/2017 1.60p 1.60p 1.55p 1.60p 151704
30/11/2017 2.00p 2.03p 1.55p 1.60p 2257739
29/11/2017 1.98p 2.06p 1.96p 2.00p 553053
28/11/2017 1.98p 2.06p 1.98p 1.98p 650000
27/11/2017 1.98p 2.06p 1.98p 1.98p 31344
24/11/2017 1.98p 2.06p 1.98p 1.98p 226582
23/11/2017 2.00p 2.10p 1.98p 1.98p 50985
22/11/2017 2.00p 2.03p 2.00p 2.00p 600000
21/11/2017 2.00p 2.05p 1.95p 2.00p 736306
20/11/2017 2.00p 2.04p 1.93p 2.00p 123933
17/11/2017 1.85p 2.08p 1.85p 2.00p 2119587
16/11/2017 1.85p 1.90p 1.80p 1.85p 664720
15/11/2017 1.88p 1.88p 1.80p 1.85p 61000
14/11/2017 1.93p 1.95p 1.85p 1.88p 163725
13/11/2017 1.95p 1.95p 1.90p 1.93p 15500
10/11/2017 1.95p 1.95p 1.95p 1.95p 0
09/11/2017 1.98p 2.00p 1.90p 1.95p 850000
08/11/2017 1.93p 2.00p 1.90p 1.98p 843029
07/11/2017 1.93p 1.95p 1.90p 1.93p 1640209
06/11/2017 2.03p 2.03p 1.85p 1.93p 6217422
03/11/2017 2.03p 2.03p 1.95p 2.03p 2751415
02/11/2017 2.03p 2.03p 1.95p 2.03p 207146
01/11/2017 2.03p 2.03p 1.95p 2.03p 750000
31/10/2017 2.00p 2.00p 1.96p 2.00p 100000
30/10/2017 2.00p 2.00p 1.96p 2.00p 200010
27/10/2017 1.90p 2.00p 1.90p 1.98p 1889185
26/10/2017 2.00p 2.00p 1.85p 1.90p 3148000
25/10/2017 2.18p 2.20p 2.00p 2.00p 2168277
24/10/2017 2.50p 2.65p 2.18p 2.18p 3494731
23/10/2017 2.30p 2.38p 2.25p 2.33p 564560
20/10/2017 2.15p 2.38p 2.15p 2.30p 948047
19/10/2017 2.03p 2.20p 2.03p 2.13p 364386
18/10/2017 2.03p 2.03p 2.01p 2.03p 24736
17/10/2017 2.05p 2.05p 1.99p 2.03p 27012
16/10/2017 2.00p 2.10p 1.95p 2.05p 532905
13/10/2017 2.00p 2.00p 2.00p 2.00p 118608
12/10/2017 2.15p 2.15p 1.95p 2.00p 726091
11/10/2017 2.15p 2.15p 2.15p 2.15p 233376
10/10/2017 2.15p 2.15p 2.15p 2.15p 172243
09/10/2017 2.20p 2.20p 2.15p 2.15p 381680
06/10/2017 2.15p 2.18p 2.15p 2.18p 768675
05/10/2017 2.18p 2.23p 2.15p 2.15p 1340445
04/10/2017 2.15p 2.33p 2.15p 2.18p 2972538
03/10/2017 2.10p 2.15p 2.13p 2.15p 1571800
02/10/2017 1.93p 2.30p 1.93p 2.13p 5271720
29/09/2017 1.83p 2.13p 1.68p 1.93p 3249958
28/09/2017 1.68p 1.68p 1.68p 1.68p 60059
27/09/2017 1.68p 1.68p 1.65p 1.68p 271031
26/09/2017 1.68p 1.68p 1.68p 1.68p 148846
25/09/2017 1.65p 1.68p 1.65p 1.68p 1100000
22/09/2017 1.65p 1.65p 1.65p 1.65p 0
21/09/2017 1.78p 1.78p 1.65p 1.65p 314223
20/09/2017 1.93p 1.93p 1.78p 1.78p 928064
19/09/2017 1.75p 2.10p 1.75p 1.93p 2726829
18/09/2017 1.75p 1.75p 1.75p 1.75p 380106
15/09/2017 1.63p 1.75p 1.63p 1.75p 859975
14/09/2017 1.68p 1.68p 1.63p 1.63p 54704
13/09/2017 1.68p 1.68p 1.68p 1.68p 247500
12/09/2017 1.55p 1.68p 1.38p 1.68p 685951
11/09/2017 1.38p 1.38p 1.38p 1.38p 571845
08/09/2017 1.38p 1.38p 1.38p 1.38p 252630
07/09/2017 1.38p 1.38p 1.38p 1.38p 0
06/09/2017 1.38p 1.38p 1.38p 1.38p 0
05/09/2017 1.38p 1.38p 1.38p 1.38p 412172
04/09/2017 1.38p 1.38p 1.38p 1.38p 0
01/09/2017 1.38p 1.38p 1.38p 1.38p 285000
31/08/2017 1.40p 1.40p 1.38p 1.38p 159899
30/08/2017 1.43p 1.43p 1.40p 1.40p 450219
29/08/2017 1.43p 1.43p 1.43p 1.43p 10000
25/08/2017 1.43p 1.43p 1.43p 1.43p 0
24/08/2017 1.43p 1.43p 1.43p 1.43p 0
23/08/2017 1.43p 1.43p 1.43p 1.43p 237570
22/08/2017 1.43p 1.43p 1.43p 1.43p 50500
21/08/2017 1.43p 1.43p 1.43p 1.43p 20933
18/08/2017 1.48p 1.48p 1.43p 1.43p 131036
17/08/2017 1.48p 1.48p 1.48p 1.48p 185000
16/08/2017 1.48p 1.48p 1.48p 1.48p 0
15/08/2017 1.48p 1.48p 1.48p 1.48p 600
14/08/2017 1.48p 1.48p 1.48p 1.48p 0
11/08/2017 1.48p 1.48p 1.48p 1.48p 124219
10/08/2017 1.43p 1.48p 1.43p 1.48p 1495000
09/08/2017 1.43p 1.43p 1.43p 1.43p 330567
08/08/2017 1.43p 1.43p 1.43p 1.43p 2032679
07/08/2017 1.43p 1.43p 1.43p 1.43p 21500
04/08/2017 1.43p 1.43p 1.43p 1.43p 171741
03/08/2017 1.30p 1.48p 1.25p 1.43p 802666
02/08/2017 1.48p 1.48p 1.48p 1.48p 93595
01/08/2017 1.48p 1.48p 1.48p 1.48p 133370
31/07/2017 1.48p 1.48p 1.48p 1.48p 0
28/07/2017 1.48p 1.48p 1.48p 1.48p 0
27/07/2017 1.53p 1.53p 1.48p 1.48p 338208
26/07/2017 1.58p 1.58p 1.53p 1.53p 100000
25/07/2017 1.60p 1.60p 1.58p 1.58p 27500
24/07/2017 1.63p 1.63p 1.60p 1.60p 121927
21/07/2017 1.70p 1.70p 1.63p 1.63p 188976
20/07/2017 1.75p 1.75p 1.70p 1.70p 80000
19/07/2017 1.83p 1.83p 1.75p 1.75p 191674
18/07/2017 1.83p 1.83p 1.83p 1.83p 181093
17/07/2017 1.73p 2.18p 1.73p 1.83p 2024508
14/07/2017 1.35p 1.85p 1.33p 1.73p 2609610
13/07/2017 1.33p 1.33p 1.33p 1.33p 136513
12/07/2017 1.33p 1.33p 1.33p 1.33p 0
11/07/2017 1.33p 1.33p 1.28p 1.33p 50000
10/07/2017 1.28p 1.28p 1.28p 1.28p 11376
07/07/2017 1.28p 1.28p 1.28p 1.28p 0
06/07/2017 1.30p 1.30p 1.28p 1.28p 91372
05/07/2017 1.30p 1.30p 1.30p 1.30p 11973
04/07/2017 1.33p 1.33p 1.30p 1.30p 26429
03/07/2017 1.38p 1.38p 1.33p 1.33p 109854
30/06/2017 1.35p 1.40p 1.35p 1.38p 1016516
29/06/2017 1.35p 1.35p 1.35p 1.35p 8658
28/06/2017 1.33p 1.35p 1.33p 1.35p 771388
27/06/2017 1.33p 1.33p 1.33p 1.33p 7000
26/06/2017 1.33p 1.33p 1.33p 1.33p 0
23/06/2017 1.33p 1.33p 1.33p 1.33p 20000
22/06/2017 1.43p 1.43p 1.33p 1.33p 0
21/06/2017 1.43p 1.43p 1.43p 1.43p 0
20/06/2017 1.43p 1.43p 1.43p 1.43p 0
19/06/2017 1.43p 1.43p 1.43p 1.43p 0
16/06/2017 1.38p 1.49p 1.36p 1.43p 206759
15/06/2017 1.68p 1.68p 1.38p 1.38p 1451950
14/06/2017 1.70p 1.75p 1.62p 1.68p 55072
13/06/2017 1.78p 2.18p 1.61p 1.70p 1772562
12/06/2017 1.68p 1.94p 1.68p 1.78p 1864297
09/06/2017 1.68p 1.70p 1.65p 1.68p 128720
08/06/2017 1.68p 1.70p 1.65p 1.68p 300543
07/06/2017 1.65p 1.70p 1.65p 1.68p 297038
06/06/2017 1.63p 1.67p 1.63p 1.65p 59236
05/06/2017 1.58p 1.65p 1.54p 1.63p 217240
02/06/2017 1.58p 1.64p 1.54p 1.58p 66862
01/06/2017 1.55p 1.64p 1.53p 1.58p 690483
31/05/2017 1.60p 1.65p 1.55p 1.58p 650000
30/05/2017 1.63p 1.65p 1.56p 1.60p 498198
26/05/2017 1.65p 1.65p 1.63p 1.63p 709399
25/05/2017 1.60p 1.70p 1.60p 1.65p 2278950
24/05/2017 1.60p 1.60p 1.56p 1.60p 70797
23/05/2017 1.50p 1.60p 1.46p 1.60p 440300
22/05/2017 1.50p 1.60p 1.50p 1.50p 350315
19/05/2017 1.50p 1.60p 1.50p 1.50p 100000
18/05/2017 1.50p 1.59p 1.41p 1.50p 580355
17/05/2017 1.50p 1.50p 1.50p 1.50p 0
16/05/2017 1.55p 1.55p 1.46p 1.50p 195920
15/05/2017 1.55p 1.65p 1.55p 1.55p 14427
12/05/2017 1.55p 1.55p 1.55p 1.55p 0
11/05/2017 1.58p 1.58p 1.46p 1.55p 48750
10/05/2017 1.58p 1.58p 1.55p 1.58p 200000
09/05/2017 1.55p 1.64p 1.47p 1.59p 359628
08/05/2017 1.55p 1.55p 1.55p 1.55p 0
05/05/2017 1.55p 1.55p 1.48p 1.55p 30389
04/05/2017 1.55p 1.55p 1.48p 1.55p 14000
03/05/2017 1.60p 1.68p 1.48p 1.55p 553384
02/05/2017 1.63p 1.69p 1.60p 1.60p 84486
28/04/2017 1.65p 1.65p 1.55p 1.63p 1264161
27/04/2017 1.65p 1.70p 1.60p 1.65p 2121210
26/04/2017 1.68p 1.76p 1.60p 1.65p 1041638

*Close Price adjusted for both dividends and splits