Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/01/2022 38.50p 38.50p 36.60p 38.50p 70
19/01/2022 43.50p 43.50p 37.00p 38.50p 69141
18/01/2022 43.50p 45.80p 40.22p 43.50p 8761
17/01/2022 29.50p 46.86p 29.50p 43.50p 228778
14/01/2022 29.50p 31.00p 29.50p 29.50p 13230
13/01/2022 29.50p 29.50p 29.50p 29.50p 0
12/01/2022 29.50p 32.00p 27.50p 32.00p 30554
10/01/2022 29.50p 29.50p 29.50p 29.50p 0
07/01/2022 29.50p 29.50p 29.50p 29.50p 0
06/01/2022 29.50p 29.50p 27.50p 29.50p 14500
05/01/2022 29.50p 29.50p 29.50p 29.50p 0
04/01/2022 29.50p 31.70p 29.50p 29.50p 4227
03/01/2022 29.50p 32.00p 28.65p 29.50p 4212
31/12/2021 29.50p 32.00p 28.65p 29.50p 4212
30/12/2021 29.50p 31.31p 29.50p 29.50p 10000
29/12/2021 29.50p 29.50p 29.50p 29.50p 0
28/12/2021 29.50p 29.50p 29.50p 29.50p 0
27/12/2021 29.50p 29.50p 29.50p 29.50p 0
24/12/2021 29.50p 29.50p 29.50p 29.50p 0
23/12/2021 29.50p 31.50p 29.50p 29.50p 19136
22/12/2021 30.00p 31.31p 25.14p 29.50p 3288
21/12/2021 31.00p 31.44p 29.00p 30.00p 14000
20/12/2021 31.00p 31.00p 31.00p 31.00p 0
17/12/2021 31.50p 33.00p 30.00p 31.00p 9240
16/12/2021 33.50p 33.50p 31.00p 31.50p 16570
15/12/2021 33.50p 34.55p 33.50p 33.50p 870
14/12/2021 33.50p 33.50p 33.50p 33.50p 0
13/12/2021 33.50p 34.55p 33.50p 33.50p 2056
10/12/2021 33.50p 33.50p 33.50p 33.50p 0
09/12/2021 33.50p 33.50p 33.50p 33.50p 0
08/12/2021 33.50p 35.00p 33.50p 33.50p 3000
07/12/2021 33.50p 35.88p 31.54p 33.50p 688
06/12/2021 34.50p 34.50p 31.82p 33.50p 22350
03/12/2021 34.50p 36.40p 33.10p 34.50p 245
02/12/2021 34.50p 37.00p 34.50p 34.50p 25137
01/12/2021 34.00p 34.00p 34.00p 34.00p 0
30/11/2021 34.00p 34.00p 34.00p 34.00p 0
29/11/2021 34.00p 35.50p 31.00p 34.00p 562
26/11/2021 34.50p 34.50p 31.00p 34.00p 13854
25/11/2021 34.50p 36.00p 34.50p 35.00p 15193
24/11/2021 35.00p 35.00p 34.50p 34.50p 2928
23/11/2021 35.50p 36.75p 33.00p 35.00p 26889
22/11/2021 35.50p 36.00p 28.60p 34.50p 175060
19/11/2021 39.50p 39.50p 33.00p 35.50p 49045
18/11/2021 39.50p 39.50p 39.50p 39.50p 0
17/11/2021 39.50p 40.40p 37.20p 39.50p 2576
16/11/2021 41.50p 41.50p 38.60p 39.50p 14153
15/11/2021 44.00p 44.00p 40.20p 40.20p 15318
12/11/2021 44.00p 44.00p 40.00p 44.00p 24286
11/11/2021 44.00p 44.00p 44.00p 44.00p 0
10/11/2021 45.00p 45.00p 42.00p 44.00p 1225
09/11/2021 43.50p 46.90p 43.50p 45.00p 7875
08/11/2021 43.50p 44.70p 41.00p 43.50p 3333
05/11/2021 43.50p 43.50p 43.50p 43.50p 0
04/11/2021 43.50p 44.70p 42.00p 43.50p 8123
03/11/2021 43.50p 44.70p 43.50p 43.50p 7554
02/11/2021 43.50p 43.50p 41.70p 43.50p 5000
01/11/2021 45.00p 45.00p 41.00p 43.50p 19988
29/10/2021 45.00p 47.25p 45.00p 45.00p 500
28/10/2021 45.00p 46.80p 42.05p 45.00p 16110
27/10/2021 45.00p 45.00p 42.00p 45.00p 7483
26/10/2021 45.00p 45.00p 45.00p 45.00p 0
25/10/2021 45.00p 48.00p 45.00p 45.00p 600
22/10/2021 44.50p 45.00p 43.00p 45.00p 8796
21/10/2021 44.50p 44.50p 42.33p 43.80p 16834
20/10/2021 44.50p 46.00p 44.50p 44.50p 937
19/10/2021 44.50p 46.25p 42.33p 44.50p 1279
18/10/2021 44.50p 46.25p 44.50p 44.50p 12847
15/10/2021 45.50p 46.25p 44.00p 44.50p 28111
14/10/2021 48.00p 48.00p 44.00p 45.50p 22794
13/10/2021 49.00p 49.00p 46.05p 48.00p 20226
12/10/2021 48.50p 53.25p 48.00p 49.00p 68432
11/10/2021 45.50p 47.99p 45.15p 46.50p 33557
08/10/2021 45.50p 47.33p 43.50p 45.50p 10662
07/10/2021 43.50p 46.00p 43.25p 45.50p 19894
06/10/2021 43.50p 43.50p 41.11p 43.50p 2913
05/10/2021 43.50p 45.00p 41.11p 43.50p 2809
04/10/2021 43.50p 45.00p 43.50p 43.50p 1218
01/10/2021 43.50p 43.50p 43.50p 43.50p 0
30/09/2021 43.50p 43.60p 43.50p 43.50p 6199
29/09/2021 44.00p 44.00p 41.20p 43.50p 1036
28/09/2021 44.00p 44.00p 44.00p 44.00p 0
27/09/2021 44.50p 44.50p 42.00p 44.00p 4927
24/09/2021 44.50p 44.50p 41.80p 44.50p 4949
23/09/2021 45.00p 45.00p 41.89p 44.50p 16561
22/09/2021 45.50p 45.50p 42.00p 45.00p 14405
21/09/2021 45.50p 45.50p 43.00p 45.50p 920
20/09/2021 48.00p 48.00p 43.00p 45.50p 15165
17/09/2021 47.00p 47.00p 46.11p 47.00p 700
16/09/2021 47.00p 47.00p 47.00p 47.00p 0
15/09/2021 48.00p 48.00p 46.20p 47.00p 12034
14/09/2021 48.00p 48.40p 46.20p 48.00p 10070
13/09/2021 48.00p 48.00p 46.20p 48.00p 1562
10/09/2021 48.00p 48.50p 48.00p 48.00p 1010
09/09/2021 48.00p 48.95p 46.20p 48.00p 23055
08/09/2021 50.50p 52.25p 46.10p 50.00p 70242
07/09/2021 53.50p 53.50p 49.00p 50.50p 30495
06/09/2021 53.50p 53.50p 51.50p 53.50p 17287
03/09/2021 53.50p 53.50p 51.50p 53.50p 5969
02/09/2021 53.50p 53.50p 51.00p 53.50p 10816
01/09/2021 54.50p 55.25p 52.97p 53.50p 29028
31/08/2021 57.50p 59.75p 53.00p 54.50p 25564
30/08/2021 55.00p 56.90p 53.50p 55.00p 48618
27/08/2021 55.00p 56.90p 53.50p 55.00p 48618
26/08/2021 52.50p 57.00p 52.50p 55.00p 50696
25/08/2021 52.50p 54.14p 52.25p 52.50p 27627
24/08/2021 52.50p 54.00p 50.00p 52.50p 26315
23/08/2021 51.00p 54.70p 50.80p 52.50p 56792
20/08/2021 48.50p 52.00p 48.50p 51.00p 68239
19/08/2021 49.50p 53.00p 47.10p 48.50p 131975
18/08/2021 48.50p 49.25p 46.00p 47.00p 80519
17/08/2021 43.50p 49.00p 43.50p 48.50p 56454
16/08/2021 45.00p 47.27p 43.00p 43.50p 185069
13/08/2021 40.50p 42.50p 40.50p 40.50p 223
12/08/2021 40.50p 42.50p 40.50p 40.50p 1736
11/08/2021 40.50p 40.50p 40.50p 40.50p 0
10/08/2021 40.50p 43.00p 39.13p 43.00p 15358
09/08/2021 40.50p 44.00p 38.00p 40.50p 93392
06/08/2021 40.50p 40.50p 40.50p 40.50p 0
05/08/2021 40.50p 43.00p 38.00p 40.50p 6043
04/08/2021 40.50p 40.50p 40.50p 40.50p 0
03/08/2021 40.50p 40.50p 38.10p 40.50p 3409
02/08/2021 40.50p 40.50p 38.10p 40.50p 1264
30/07/2021 40.50p 40.50p 38.10p 40.50p 1313
29/07/2021 40.50p 41.00p 40.00p 40.50p 41060
28/07/2021 40.50p 40.50p 40.50p 40.50p 0
27/07/2021 41.50p 41.50p 40.00p 40.50p 24189
26/07/2021 41.50p 41.50p 41.50p 41.50p 0
23/07/2021 41.50p 41.50p 40.25p 41.50p 32560
22/07/2021 41.50p 41.50p 41.50p 41.50p 0
21/07/2021 41.50p 41.50p 41.50p 41.50p 0
20/07/2021 42.50p 42.50p 40.25p 41.50p 11976
19/07/2021 45.00p 45.00p 40.80p 42.50p 20697
16/07/2021 45.00p 45.00p 44.93p 45.00p 2448
15/07/2021 45.00p 45.00p 44.93p 45.00p 2666
14/07/2021 45.00p 45.00p 43.05p 45.00p 15536
13/07/2021 45.00p 47.00p 45.00p 45.00p 20642
12/07/2021 46.50p 48.00p 45.00p 45.00p 9233
09/07/2021 46.50p 49.80p 45.50p 46.50p 71938
08/07/2021 45.00p 45.00p 44.50p 44.50p 9631
07/07/2021 45.00p 46.00p 45.00p 45.00p 3473
06/07/2021 44.50p 47.00p 44.50p 45.00p 28028
05/07/2021 42.50p 45.00p 42.50p 44.50p 30408
02/07/2021 42.50p 43.45p 41.00p 42.50p 46030
01/07/2021 41.00p 45.00p 41.00p 42.50p 2147
30/06/2021 43.50p 43.81p 40.00p 41.00p 70942
29/06/2021 44.50p 46.00p 44.50p 44.50p 2401
28/06/2021 43.50p 46.00p 40.35p 44.50p 57342
25/06/2021 43.50p 43.50p 43.50p 43.50p 0
24/06/2021 43.50p 43.75p 43.50p 43.50p 11410
23/06/2021 43.50p 43.75p 43.50p 43.50p 11500
22/06/2021 43.50p 43.50p 40.35p 43.50p 13351
21/06/2021 43.50p 43.50p 40.84p 43.50p 4078
18/06/2021 43.50p 43.50p 41.75p 43.50p 8838
17/06/2021 43.50p 46.00p 43.50p 43.50p 254242
16/06/2021 43.50p 43.50p 40.84p 43.50p 4157
15/06/2021 43.50p 43.50p 43.50p 43.50p 93571
14/06/2021 43.50p 44.00p 40.40p 43.50p 19012
11/06/2021 43.50p 44.90p 40.00p 43.50p 12154
10/06/2021 45.00p 45.00p 43.00p 43.50p 20000
09/06/2021 43.50p 46.00p 42.45p 45.00p 17364
08/06/2021 43.50p 45.00p 42.45p 43.50p 1598
07/06/2021 43.50p 43.50p 43.50p 43.50p 500000
04/06/2021 43.50p 45.90p 43.50p 43.50p 15107
03/06/2021 43.50p 45.25p 43.50p 43.50p 7209
02/06/2021 43.50p 43.50p 40.00p 43.50p 15448
01/06/2021 43.50p 43.50p 40.00p 43.50p 32500
31/05/2021 43.50p 46.00p 43.50p 43.50p 1501
28/05/2021 43.50p 46.00p 43.50p 43.50p 1501
27/05/2021 43.50p 43.50p 42.00p 43.50p 9000
26/05/2021 42.50p 44.00p 42.00p 43.50p 27500
25/05/2021 42.50p 44.00p 40.10p 42.50p 4340
24/05/2021 44.50p 45.00p 42.00p 42.50p 21641
21/05/2021 44.50p 46.25p 42.00p 44.50p 9841
20/05/2021 44.50p 44.50p 44.50p 44.50p 0
19/05/2021 45.50p 45.50p 42.84p 44.50p 15961
18/05/2021 45.50p 45.50p 45.50p 45.50p 0
17/05/2021 45.50p 48.20p 42.50p 45.50p 64639
14/05/2021 45.50p 45.50p 45.50p 45.50p 0
13/05/2021 45.50p 45.50p 45.50p 45.50p 5099
12/05/2021 45.50p 45.60p 45.50p 45.50p 6000
11/05/2021 45.50p 46.90p 45.50p 45.50p 3128
10/05/2021 44.50p 46.80p 44.50p 45.50p 6598
07/05/2021 44.50p 45.50p 44.50p 44.50p 8000
06/05/2021 43.50p 45.50p 42.25p 44.50p 17606
05/05/2021 44.50p 47.00p 42.50p 44.50p 2859
04/05/2021 44.50p 45.50p 42.25p 44.50p 7351
03/05/2021 42.50p 45.80p 38.00p 44.50p 100882
30/04/2021 42.50p 45.80p 38.00p 44.50p 100882
29/04/2021 42.50p 45.00p 40.60p 42.50p 8605
28/04/2021 42.50p 42.50p 42.50p 42.50p 0
27/04/2021 42.50p 45.00p 41.00p 42.50p 30778
26/04/2021 43.50p 43.50p 40.00p 42.50p 21700
23/04/2021 43.50p 43.50p 43.50p 43.50p 0
22/04/2021 43.50p 43.50p 43.50p 43.50p 0
21/04/2021 43.50p 43.50p 43.50p 43.50p 0
20/04/2021 42.50p 46.50p 40.25p 43.50p 30954
19/04/2021 43.50p 45.00p 40.84p 43.50p 9000
16/04/2021 43.50p 43.50p 40.84p 43.50p 3180
15/04/2021 43.50p 43.50p 40.84p 43.50p 1184

*Close Price adjusted for both dividends and splits