Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/11/2022 5.00p 5.40p 4.60p 5.00p 840
04/11/2022 5.00p 5.00p 4.60p 5.00p 3171
03/11/2022 5.00p 5.25p 5.00p 5.00p 0
02/11/2022 5.00p 5.25p 5.00p 5.00p 0
01/11/2022 5.00p 5.30p 5.00p 5.00p 2114
31/10/2022 5.50p 5.50p 5.00p 5.00p 53108
28/10/2022 7.13p 7.13p 5.00p 5.25p 79356
27/10/2022 7.13p 7.13p 7.00p 7.13p 31000
26/10/2022 7.13p 7.20p 7.07p 7.13p 50000
25/10/2022 7.13p 7.13p 7.07p 7.13p 1683
24/10/2022 7.13p 7.13p 7.00p 7.13p 3969
21/10/2022 7.13p 7.13p 7.13p 7.13p 0
20/10/2022 7.13p 7.13p 7.00p 7.13p 1177
19/10/2022 7.13p 7.13p 7.13p 7.13p 0
18/10/2022 7.13p 7.13p 7.10p 7.13p 5000
17/10/2022 7.25p 7.25p 7.00p 7.13p 27066
14/10/2022 7.25p 7.25p 7.17p 7.25p 0
13/10/2022 7.25p 7.25p 7.17p 7.25p 0
12/10/2022 7.75p 7.75p 6.95p 7.25p 37251
11/10/2022 7.75p 7.75p 7.50p 7.75p 1467
10/10/2022 8.25p 7.75p 7.75p 7.75p 0
07/10/2022 7.75p 7.75p 7.50p 7.75p 3450
06/10/2022 7.75p 7.75p 7.50p 7.75p 8374
05/10/2022 7.75p 7.75p 7.75p 7.75p 0
04/10/2022 7.75p 7.75p 7.50p 7.75p 45
03/10/2022 7.75p 7.75p 7.50p 7.75p 10000
30/09/2022 7.75p 7.75p 7.50p 7.75p 2000
29/09/2022 8.25p 8.25p 7.50p 7.75p 137000
28/09/2022 8.25p 8.25p 8.25p 8.25p 0
27/09/2022 8.25p 8.30p 8.00p 8.25p 8780
26/09/2022 8.25p 8.25p 8.00p 8.25p 3300
23/09/2022 8.25p 8.25p 8.01p 8.25p 25955
22/09/2022 8.25p 8.25p 8.01p 8.25p 7127
21/09/2022 8.25p 8.25p 8.00p 8.25p 3288
20/09/2022 8.25p 8.25p 8.13p 8.25p 1000
16/09/2022 8.25p 8.25p 8.00p 8.25p 15582
15/09/2022 8.25p 8.25p 8.00p 8.25p 9049
14/09/2022 8.25p 8.25p 7.75p 8.25p 30000
13/09/2022 7.75p 8.00p 7.75p 7.75p 9982
12/09/2022 8.00p 8.10p 7.25p 7.75p 61201
09/09/2022 8.00p 8.00p 7.50p 8.00p 46540
08/09/2022 8.00p 8.10p 7.50p 8.00p 2233
07/09/2022 8.00p 8.10p 7.00p 8.00p 252254
06/09/2022 8.00p 8.00p 8.00p 8.00p 0
05/09/2022 8.25p 8.42p 8.00p 8.00p 593
02/09/2022 8.25p 8.25p 8.09p 8.25p 1000
01/09/2022 8.25p 8.50p 8.25p 8.25p 3176
31/08/2022 8.00p 8.50p 8.00p 8.25p 17500
30/08/2022 8.00p 8.20p 8.00p 8.00p 3034
26/08/2022 8.00p 8.10p 8.00p 8.00p 14697
25/08/2022 8.00p 8.20p 7.81p 8.00p 6463
24/08/2022 8.00p 8.23p 7.78p 8.00p 389932
23/08/2022 8.00p 8.25p 7.50p 8.00p 244419
22/08/2022 8.50p 8.50p 8.00p 8.00p 88676
19/08/2022 8.50p 8.50p 8.00p 8.50p 1399
18/08/2022 8.50p 9.00p 8.35p 8.50p 20000
17/08/2022 8.50p 8.50p 8.37p 8.50p 12597
16/08/2022 8.50p 8.50p 8.27p 8.50p 14500
15/08/2022 8.50p 8.50p 8.27p 8.50p 240
12/08/2022 8.50p 8.50p 8.00p 8.00p 31750
11/08/2022 8.50p 8.50p 8.32p 8.50p 60
10/08/2022 8.50p 8.50p 8.03p 8.50p 300
09/08/2022 8.50p 8.50p 8.03p 8.50p 42538
08/08/2022 8.50p 8.50p 8.03p 8.50p 29631
05/08/2022 8.50p 8.50p 8.05p 8.50p 30000
04/08/2022 8.00p 8.84p 8.00p 8.50p 164393
03/08/2022 8.00p 8.16p 8.00p 8.00p 27893
02/08/2022 8.00p 8.00p 8.00p 8.00p 0
01/08/2022 8.00p 8.25p 7.60p 8.00p 69314
29/07/2022 8.00p 8.27p 7.90p 8.00p 1359
28/07/2022 8.00p 8.00p 7.90p 8.00p 84
27/07/2022 8.00p 8.00p 7.88p 8.00p 100000
26/07/2022 8.00p 8.40p 8.00p 8.00p 11904
25/07/2022 8.00p 8.49p 8.00p 8.00p 16995
22/07/2022 8.00p 8.47p 7.88p 8.00p 13447
21/07/2022 8.00p 8.00p 8.00p 8.00p 0
20/07/2022 7.75p 8.40p 7.75p 8.00p 5646
19/07/2022 8.50p 8.50p 7.60p 7.75p 128000
18/07/2022 8.50p 8.90p 8.50p 8.50p 11235
15/07/2022 8.25p 8.50p 8.25p 8.50p 17600
14/07/2022 8.25p 8.50p 8.00p 8.25p 232848
13/07/2022 8.25p 8.42p 8.25p 8.25p 50000
12/07/2022 8.50p 9.00p 7.97p 8.25p 106331
11/07/2022 7.75p 9.80p 7.50p 8.50p 226318
08/07/2022 7.25p 8.00p 7.25p 7.75p 163307
07/07/2022 9.00p 10.00p 6.00p 7.25p 1191172
06/07/2022 9.00p 10.00p 8.00p 9.00p 126530
05/07/2022 12.25p 12.25p 8.00p 9.00p 433014
04/07/2022 12.50p 13.00p 11.00p 12.25p 81794
01/07/2022 13.50p 13.50p 11.00p 12.50p 23769
30/06/2022 13.50p 13.50p 12.95p 13.50p 19240
29/06/2022 14.50p 14.50p 13.25p 13.50p 71501
28/06/2022 15.00p 15.00p 14.28p 14.50p 39865
27/06/2022 15.00p 15.00p 14.28p 15.00p 6164
24/06/2022 15.00p 15.00p 14.50p 15.00p 1659
23/06/2022 15.75p 15.75p 14.25p 15.00p 50881
22/06/2022 18.00p 18.00p 15.50p 15.75p 66082
21/06/2022 18.00p 18.00p 17.90p 18.00p 16
20/06/2022 18.50p 18.50p 17.00p 18.00p 29516
17/06/2022 18.50p 18.50p 17.66p 18.50p 1314
16/06/2022 19.00p 19.10p 18.50p 18.50p 2068
15/06/2022 19.00p 19.00p 18.20p 19.00p 337
14/06/2022 19.00p 19.20p 19.00p 19.00p 5000
13/06/2022 19.00p 19.25p 19.00p 19.00p 281
10/06/2022 19.00p 19.37p 18.10p 19.00p 25385
09/06/2022 19.00p 19.44p 18.25p 19.00p 27312
08/06/2022 19.00p 20.00p 18.00p 19.00p 42190
07/06/2022 19.00p 19.00p 18.00p 18.00p 50931
06/06/2022 20.50p 20.50p 18.66p 19.00p 97423
01/06/2022 28.00p 28.00p 18.75p 20.00p 988629
31/05/2022 28.00p 28.80p 27.25p 28.00p 40531
30/05/2022 28.00p 28.00p 27.00p 28.00p 20187
27/05/2022 28.00p 28.00p 27.00p 28.00p 27192
26/05/2022 28.00p 28.00p 28.00p 28.00p 0
25/05/2022 28.00p 29.00p 27.00p 28.00p 25694
24/05/2022 28.00p 28.50p 28.00p 28.00p 8936
23/05/2022 28.00p 28.58p 27.06p 28.00p 5500
20/05/2022 28.00p 28.70p 27.06p 28.00p 4648
19/05/2022 29.00p 29.00p 27.06p 28.00p 32476
18/05/2022 29.00p 29.22p 28.00p 29.00p 35483
17/05/2022 29.50p 29.50p 28.00p 29.00p 45988
16/05/2022 28.00p 30.00p 28.00p 29.50p 186145
13/05/2022 28.50p 29.76p 28.00p 28.00p 8953
12/05/2022 30.00p 30.00p 27.36p 28.50p 68078
11/05/2022 30.00p 30.23p 29.68p 30.00p 32016
10/05/2022 32.00p 32.88p 28.60p 30.00p 309862
09/05/2022 34.50p 34.50p 31.60p 32.00p 51647
06/05/2022 34.50p 34.60p 33.06p 34.50p 49614
05/05/2022 34.50p 36.50p 33.06p 34.50p 154097
04/05/2022 34.50p 35.50p 33.50p 34.00p 21104
03/05/2022 33.50p 35.62p 33.50p 34.50p 107390
29/04/2022 33.50p 35.00p 32.30p 33.50p 7793
28/04/2022 33.50p 33.70p 32.30p 33.50p 1339
27/04/2022 34.00p 34.00p 31.20p 33.50p 36528
26/04/2022 34.00p 35.00p 33.50p 34.00p 6224
25/04/2022 34.00p 34.60p 30.80p 34.00p 180664
22/04/2022 34.00p 34.00p 33.63p 34.00p 53
21/04/2022 34.50p 34.70p 33.00p 34.50p 14076
20/04/2022 34.50p 34.72p 34.50p 34.50p 4283
19/04/2022 34.50p 35.00p 33.50p 34.50p 30495
14/04/2022 35.00p 35.20p 32.50p 34.50p 90393
13/04/2022 35.00p 36.00p 34.00p 35.00p 112767
12/04/2022 35.50p 35.50p 32.26p 35.00p 169890
11/04/2022 34.50p 34.60p 33.10p 33.50p 88906
08/04/2022 34.50p 34.95p 34.00p 34.50p 196216
07/04/2022 35.00p 35.25p 34.50p 34.50p 16287
06/04/2022 36.50p 36.93p 33.96p 35.00p 118778
05/04/2022 36.00p 38.25p 34.50p 36.50p 284741
04/04/2022 36.00p 38.00p 36.00p 36.00p 50462
01/04/2022 35.50p 36.95p 33.24p 36.00p 317344
31/03/2022 38.50p 39.00p 35.00p 36.00p 1604639
30/03/2022 57.50p 60.00p 50.20p 53.50p 195374
29/03/2022 62.50p 62.50p 55.25p 58.00p 87962
28/03/2022 58.50p 65.30p 58.50p 62.50p 100953
25/03/2022 54.50p 61.65p 54.50p 58.50p 93614
24/03/2022 54.50p 57.00p 51.49p 54.50p 19684
23/03/2022 54.50p 58.00p 53.00p 54.50p 58233
22/03/2022 54.00p 55.00p 54.00p 54.50p 7258
21/03/2022 55.00p 55.50p 52.42p 54.00p 65121
18/03/2022 55.00p 55.00p 52.42p 55.00p 41178
17/03/2022 55.00p 55.00p 55.00p 55.00p 0
16/03/2022 55.00p 57.00p 52.00p 55.00p 8380
15/03/2022 63.00p 63.00p 55.00p 55.00p 38400
14/03/2022 51.00p 67.00p 51.00p 61.50p 230653
11/03/2022 49.50p 53.00p 47.40p 51.00p 62880
10/03/2022 49.50p 51.00p 46.07p 49.50p 4552
09/03/2022 55.50p 56.75p 48.00p 49.50p 31421
08/03/2022 53.50p 60.00p 53.00p 55.50p 103292
07/03/2022 45.50p 57.00p 42.49p 53.50p 207727
04/03/2022 43.00p 48.86p 43.00p 45.50p 13893
03/03/2022 43.50p 44.00p 38.10p 40.50p 34495
02/03/2022 43.50p 43.50p 41.40p 43.50p 3145
01/03/2022 44.50p 47.00p 43.24p 44.00p 3448
28/02/2022 42.50p 44.50p 42.50p 44.50p 17442
25/02/2022 42.50p 43.25p 40.12p 42.50p 9138
24/02/2022 43.50p 43.50p 40.30p 42.50p 24966
23/02/2022 45.00p 45.00p 43.04p 43.50p 20080
22/02/2022 46.50p 47.00p 42.50p 45.00p 146268
21/02/2022 44.50p 47.00p 43.00p 43.50p 19616
18/02/2022 43.50p 44.60p 43.50p 44.50p 1000
17/02/2022 45.00p 45.00p 44.50p 44.50p 15000
16/02/2022 45.00p 46.92p 44.50p 45.00p 21329
15/02/2022 44.50p 46.90p 44.50p 45.00p 10823
14/02/2022 42.00p 45.00p 42.00p 44.50p 24503
11/02/2022 40.50p 44.00p 40.50p 42.00p 14938
10/02/2022 40.50p 40.50p 40.19p 40.50p 4930
09/02/2022 40.50p 43.70p 40.17p 40.50p 1308
08/02/2022 40.50p 43.70p 40.50p 40.50p 228
07/02/2022 38.50p 43.30p 38.50p 40.50p 24129
04/02/2022 38.50p 41.80p 38.50p 38.50p 5009
03/02/2022 38.50p 38.50p 38.50p 38.50p 0
02/02/2022 38.50p 41.80p 38.50p 38.50p 7590
01/02/2022 38.50p 38.50p 36.60p 38.50p 2166
31/01/2022 38.50p 38.50p 38.50p 38.50p 0
28/01/2022 38.50p 41.80p 38.50p 38.50p 15513
27/01/2022 38.50p 41.00p 36.00p 38.50p 27680
26/01/2022 38.50p 41.50p 38.50p 38.50p 6024
25/01/2022 36.50p 41.00p 35.50p 38.50p 30374
24/01/2022 37.50p 37.50p 35.55p 36.50p 39
21/01/2022 38.50p 38.50p 35.00p 37.50p 4475

*Close Price adjusted for both dividends and splits