Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/04/2021 43.50p 43.50p 42.00p 43.50p 1755
13/04/2021 43.50p 43.50p 40.00p 43.50p 750
12/04/2021 43.50p 43.50p 43.50p 43.50p 0
09/04/2021 43.50p 43.50p 43.50p 43.50p 0
08/04/2021 42.50p 46.00p 42.50p 43.50p 15909
07/04/2021 41.50p 43.00p 40.15p 42.50p 39253
06/04/2021 41.50p 43.00p 41.50p 41.50p 4440
05/04/2021 41.50p 42.00p 41.50p 41.50p 1054
02/04/2021 41.50p 42.00p 41.50p 41.50p 1054
01/04/2021 41.50p 42.00p 41.50p 41.50p 1054
31/03/2021 43.00p 43.00p 40.10p 41.50p 12616
30/03/2021 44.00p 45.50p 41.30p 43.00p 174973
29/03/2021 44.00p 46.00p 44.00p 44.00p 260
26/03/2021 42.50p 43.85p 42.50p 42.50p 34256
25/03/2021 43.00p 44.00p 41.70p 42.50p 13107
24/03/2021 43.00p 43.00p 41.70p 43.00p 1000
23/03/2021 43.00p 43.50p 41.70p 43.00p 20500
22/03/2021 40.50p 44.00p 40.30p 43.00p 55719
19/03/2021 44.50p 44.50p 38.25p 40.50p 68686
18/03/2021 44.50p 45.00p 42.00p 44.50p 110596
17/03/2021 40.00p 44.50p 39.50p 44.50p 106941
16/03/2021 40.00p 40.95p 38.15p 40.00p 33749
15/03/2021 40.00p 41.10p 40.00p 40.00p 14593
12/03/2021 40.00p 41.00p 40.00p 40.00p 3629
11/03/2021 40.00p 42.00p 40.00p 40.00p 76054
10/03/2021 43.00p 43.00p 38.10p 40.00p 47750
09/03/2021 43.00p 43.00p 41.00p 43.00p 92926
08/03/2021 43.00p 43.00p 41.15p 43.00p 14746
05/03/2021 43.00p 43.00p 41.15p 43.00p 14103
04/03/2021 43.00p 43.00p 41.15p 43.00p 69458
03/03/2021 53.00p 53.00p 41.00p 43.00p 107160
02/03/2021 53.00p 53.00p 50.00p 53.00p 19568
01/03/2021 53.00p 53.00p 50.00p 53.00p 20300
26/02/2021 53.00p 55.40p 50.00p 53.00p 13588
25/02/2021 53.00p 54.00p 53.00p 53.00p 8685
24/02/2021 53.00p 54.00p 53.00p 53.00p 35
23/02/2021 53.00p 54.00p 53.00p 53.00p 2911
22/02/2021 52.50p 54.00p 52.50p 53.00p 3817
19/02/2021 51.00p 53.70p 51.00p 52.50p 41956
18/02/2021 50.50p 52.68p 49.00p 51.00p 21318
17/02/2021 52.00p 52.55p 48.00p 50.50p 5208
16/02/2021 53.50p 54.25p 50.24p 52.00p 26288
15/02/2021 56.50p 58.50p 53.50p 54.50p 20237
12/02/2021 58.50p 59.80p 57.00p 58.50p 94255
11/02/2021 60.00p 60.00p 58.24p 58.50p 639
10/02/2021 60.00p 60.00p 60.00p 60.00p 0
09/02/2021 60.00p 60.00p 58.00p 60.00p 15250
08/02/2021 62.50p 62.50p 56.00p 60.00p 44443
05/02/2021 56.50p 66.00p 55.40p 62.50p 55966
04/02/2021 56.50p 58.00p 56.50p 56.50p 8092
03/02/2021 56.50p 60.00p 54.50p 56.50p 29814
02/02/2021 56.50p 57.50p 54.50p 56.50p 31964
01/02/2021 56.50p 59.50p 53.00p 56.50p 17475
29/01/2021 56.50p 59.00p 56.50p 56.50p 13384
28/01/2021 57.50p 58.00p 53.35p 56.50p 7642
27/01/2021 57.50p 58.50p 57.50p 57.50p 31963
26/01/2021 58.50p 62.00p 56.00p 57.50p 45135
25/01/2021 60.00p 60.35p 58.50p 58.50p 25860
22/01/2021 58.50p 60.50p 58.00p 58.50p 77839
21/01/2021 59.50p 61.00p 58.15p 58.50p 35335
20/01/2021 58.50p 59.50p 58.25p 59.50p 3434
19/01/2021 58.50p 61.00p 57.30p 58.50p 2691
18/01/2021 58.50p 61.00p 56.00p 58.50p 18720
15/01/2021 59.50p 62.00p 58.00p 58.50p 87162
14/01/2021 58.50p 59.75p 58.50p 59.50p 5000
13/01/2021 58.50p 62.00p 58.15p 58.50p 4925
12/01/2021 59.00p 62.00p 58.50p 58.50p 28301
11/01/2021 60.50p 63.00p 58.00p 58.00p 24744
08/01/2021 59.00p 61.40p 58.00p 60.50p 11218
07/01/2021 59.00p 61.00p 58.00p 59.00p 13412
06/01/2021 59.00p 62.00p 58.00p 59.00p 31634
05/01/2021 61.00p 61.00p 57.50p 59.00p 11423
04/01/2021 62.50p 64.25p 58.00p 61.00p 10103
31/12/2020 63.50p 64.34p 60.00p 62.50p 12351
30/12/2020 62.50p 67.00p 56.00p 63.50p 40334
29/12/2020 60.50p 64.98p 57.00p 62.50p 36523
24/12/2020 54.50p 60.50p 54.50p 60.50p 44107
23/12/2020 49.50p 54.70p 49.50p 54.50p 54709
22/12/2020 47.50p 50.50p 46.25p 49.50p 145098
21/12/2020 47.50p 47.90p 47.50p 47.50p 7112
18/12/2020 47.50p 47.50p 43.11p 47.50p 11025
17/12/2020 47.50p 47.50p 47.50p 47.50p 0
16/12/2020 47.50p 47.90p 45.00p 47.50p 123
15/12/2020 47.50p 47.50p 47.50p 47.50p 0
14/12/2020 47.50p 48.35p 47.50p 47.50p 4466
11/12/2020 47.50p 48.50p 45.25p 47.50p 2652
10/12/2020 47.50p 49.00p 45.50p 47.50p 6665
09/12/2020 47.50p 49.38p 45.55p 47.50p 1993
08/12/2020 46.50p 50.00p 45.00p 47.50p 36150
07/12/2020 45.00p 46.98p 43.45p 46.50p 16661
04/12/2020 44.50p 46.75p 43.40p 45.00p 32490
03/12/2020 44.50p 44.50p 44.50p 44.50p 15000
02/12/2020 44.50p 46.00p 44.50p 44.50p 4339
01/12/2020 44.50p 44.50p 42.00p 44.50p 10163
30/11/2020 46.00p 46.50p 40.00p 44.50p 33300
27/11/2020 46.50p 46.50p 43.30p 46.00p 4904
26/11/2020 47.50p 47.75p 45.00p 46.50p 4426
25/11/2020 47.50p 47.50p 47.50p 47.50p 0
24/11/2020 47.50p 47.50p 47.50p 47.50p 0
23/11/2020 47.50p 48.00p 47.50p 47.50p 131
20/11/2020 47.50p 47.50p 47.50p 47.50p 0
19/11/2020 47.50p 47.50p 47.50p 47.50p 0
18/11/2020 47.50p 47.90p 45.00p 47.50p 13843
17/11/2020 47.50p 47.50p 47.50p 47.50p 0
16/11/2020 47.50p 48.90p 45.00p 47.50p 6092
13/11/2020 48.50p 48.75p 47.00p 47.50p 3742
12/11/2020 48.50p 48.50p 47.15p 48.50p 3310
10/11/2020 46.50p 48.46p 46.50p 46.50p 3069
09/11/2020 47.00p 49.25p 43.00p 46.50p 29072
06/11/2020 45.50p 47.13p 45.50p 47.00p 20000
05/11/2020 45.50p 46.90p 45.50p 45.50p 4400
04/11/2020 45.50p 45.50p 43.00p 45.50p 1094
03/11/2020 45.50p 45.50p 45.50p 45.50p 1500
02/11/2020 47.50p 48.00p 43.12p 45.50p 38037
30/10/2020 47.50p 48.00p 45.50p 47.50p 6278
29/10/2020 50.00p 50.00p 45.50p 47.50p 4480
28/10/2020 51.50p 51.50p 48.22p 50.00p 7543
27/10/2020 53.50p 53.50p 48.60p 51.50p 3288
26/10/2020 54.50p 54.50p 52.00p 53.50p 22181
23/10/2020 54.50p 57.00p 52.55p 54.50p 1382
22/10/2020 57.50p 58.25p 53.15p 54.50p 9217
21/10/2020 57.50p 58.25p 57.50p 57.50p 1000
20/10/2020 57.50p 58.25p 55.00p 57.50p 1391
19/10/2020 60.00p 60.00p 56.00p 57.50p 13541
16/10/2020 57.50p 59.00p 55.00p 57.50p 11014
15/10/2020 57.50p 58.50p 55.05p 57.50p 2986
14/10/2020 57.50p 58.63p 55.05p 57.50p 11249
13/10/2020 60.50p 64.98p 56.00p 57.50p 35325
12/10/2020 54.00p 59.20p 53.25p 59.20p 31476
09/10/2020 50.00p 57.00p 49.70p 54.00p 13130
08/10/2020 50.00p 52.00p 49.20p 50.00p 12400
07/10/2020 50.00p 50.50p 49.00p 50.00p 1380
06/10/2020 52.00p 52.50p 51.00p 51.00p 3932
05/10/2020 52.50p 53.50p 50.00p 52.50p 2183
02/10/2020 51.50p 53.00p 48.70p 52.50p 62505
01/10/2020 51.50p 53.50p 48.70p 51.50p 8217
30/09/2020 51.50p 53.00p 48.30p 51.50p 37817
29/09/2020 58.50p 58.50p 49.00p 51.50p 29861
28/09/2020 58.50p 58.50p 55.55p 58.50p 3240
25/09/2020 58.50p 58.50p 55.55p 58.50p 2149
24/09/2020 58.50p 58.50p 55.55p 58.50p 2406
23/09/2020 58.50p 58.55p 58.00p 58.50p 20324
22/09/2020 58.50p 59.60p 56.20p 58.50p 18269
21/09/2020 61.50p 61.50p 57.00p 58.50p 24226
18/09/2020 63.50p 64.25p 58.20p 61.50p 127549
17/09/2020 61.50p 64.80p 61.00p 63.50p 19800
16/09/2020 59.00p 62.00p 58.00p 61.50p 55083
15/09/2020 58.50p 60.80p 57.00p 59.00p 52807
14/09/2020 54.50p 58.90p 54.50p 58.50p 39530
11/09/2020 53.00p 56.00p 51.40p 54.50p 12540
10/09/2020 53.50p 55.04p 50.20p 53.00p 89254
09/09/2020 53.50p 54.75p 51.21p 53.50p 14299
08/09/2020 57.00p 57.00p 51.20p 53.50p 32203
07/09/2020 56.00p 58.00p 54.15p 58.00p 26846
04/09/2020 52.50p 61.00p 52.50p 56.00p 185278
03/09/2020 52.50p 54.88p 50.70p 52.50p 205093
02/09/2020 51.00p 57.00p 47.20p 52.50p 211884
01/09/2020 48.50p 53.70p 47.10p 50.00p 75405
28/08/2020 42.50p 50.00p 41.00p 48.50p 216429
27/08/2020 42.50p 44.00p 42.50p 42.50p 26747
26/08/2020 41.00p 47.00p 40.70p 42.50p 124454
25/08/2020 41.00p 42.70p 38.00p 41.00p 7000
24/08/2020 41.50p 42.70p 41.00p 41.00p 10000
21/08/2020 41.00p 42.00p 38.00p 41.00p 1013
20/08/2020 41.00p 43.00p 41.00p 41.00p 23
19/08/2020 41.00p 43.00p 38.02p 41.00p 18000
18/08/2020 40.00p 41.90p 38.02p 41.00p 41245
17/08/2020 40.00p 40.50p 38.02p 40.00p 6918
14/08/2020 40.00p 40.40p 40.00p 40.00p 582
13/08/2020 40.00p 40.00p 38.02p 40.00p 2450
12/08/2020 40.00p 40.00p 40.00p 40.00p 2332
11/08/2020 41.00p 41.00p 38.32p 40.00p 18548
10/08/2020 41.00p 42.02p 38.27p 41.00p 14517
07/08/2020 43.50p 43.50p 40.10p 41.00p 6968
06/08/2020 43.50p 45.00p 40.10p 43.50p 47591
05/08/2020 40.50p 44.85p 40.12p 43.50p 23654
04/08/2020 40.50p 42.70p 38.25p 40.50p 27013
03/08/2020 42.50p 42.50p 40.40p 40.50p 6500
31/07/2020 43.50p 43.50p 40.00p 42.50p 24466
30/07/2020 38.00p 45.00p 38.00p 43.50p 224428
29/07/2020 36.50p 38.00p 36.50p 38.00p 42844
28/07/2020 36.50p 38.00p 36.50p 36.50p 21147
27/07/2020 36.50p 36.50p 35.30p 36.50p 4688
24/07/2020 35.00p 37.80p 35.00p 36.50p 39792
23/07/2020 35.00p 37.00p 35.00p 35.00p 19263
22/07/2020 35.00p 35.30p 33.20p 35.00p 20337
21/07/2020 35.00p 35.70p 33.50p 35.00p 39526
20/07/2020 35.00p 35.80p 33.00p 35.00p 16083
17/07/2020 36.50p 36.50p 31.00p 35.00p 76498
16/07/2020 38.50p 40.00p 35.25p 36.50p 113278
15/07/2020 49.00p 49.00p 49.00p 49.00p 0
14/07/2020 49.00p 49.00p 46.30p 49.00p 2803
13/07/2020 49.00p 50.20p 49.00p 49.00p 1071
10/07/2020 49.00p 50.50p 49.00p 49.00p 7475
09/07/2020 50.00p 50.00p 45.25p 49.00p 14459
08/07/2020 50.00p 50.00p 50.00p 50.00p 0
07/07/2020 50.00p 50.00p 50.00p 50.00p 0
06/07/2020 50.00p 50.00p 50.00p 50.00p 96
03/07/2020 50.00p 50.00p 50.00p 50.00p 0
02/07/2020 51.50p 51.50p 48.00p 50.00p 7202

*Close Price adjusted for both dividends and splits