Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/07/2020 51.50p 51.50p 48.02p 51.50p 13608
30/06/2020 51.50p 51.50p 48.02p 51.50p 719
29/06/2020 51.50p 51.50p 51.50p 51.50p 0
26/06/2020 52.50p 52.50p 50.75p 51.50p 3000
25/06/2020 55.50p 55.50p 51.00p 52.50p 3879
24/06/2020 55.50p 55.50p 55.50p 55.50p 0
23/06/2020 55.50p 55.50p 52.00p 55.50p 2500
22/06/2020 52.50p 56.00p 49.00p 55.50p 32553
19/06/2020 50.00p 50.80p 50.00p 50.00p 4932
18/06/2020 50.00p 52.00p 48.00p 50.00p 29529
17/06/2020 50.00p 51.40p 48.20p 50.00p 14452
16/06/2020 51.50p 51.50p 48.00p 51.50p 2000
15/06/2020 51.50p 52.20p 48.20p 51.50p 8940
12/06/2020 55.00p 55.00p 47.00p 51.50p 23352
11/06/2020 55.00p 55.00p 52.20p 55.00p 7500
10/06/2020 55.50p 55.50p 53.25p 55.00p 8234
09/06/2020 57.50p 57.50p 53.00p 56.50p 18683
08/06/2020 60.00p 62.00p 55.00p 57.50p 40604
05/06/2020 56.50p 58.20p 53.00p 53.00p 16963
04/06/2020 55.00p 58.20p 53.25p 56.50p 20909
03/06/2020 51.50p 67.20p 51.50p 55.00p 264483
02/06/2020 48.50p 49.75p 48.50p 48.50p 1471
01/06/2020 48.50p 48.50p 45.55p 48.50p 2055
29/05/2020 48.50p 50.50p 45.55p 48.50p 2573
28/05/2020 46.50p 48.50p 46.50p 48.50p 18108
27/05/2020 46.50p 46.50p 46.50p 46.50p 4000
26/05/2020 46.50p 50.00p 43.35p 46.50p 10924
25/05/2020 48.00p 48.00p 41.49p 46.50p 50745
22/05/2020 48.00p 48.00p 41.49p 46.50p 50745
21/05/2020 48.50p 48.50p 46.00p 48.00p 5549
20/05/2020 48.50p 49.25p 46.00p 48.50p 15360
19/05/2020 48.50p 51.00p 45.25p 48.50p 30873
18/05/2020 51.00p 51.00p 44.10p 48.50p 49090
15/05/2020 47.00p 54.00p 47.00p 51.00p 44012
14/05/2020 52.00p 52.00p 45.00p 47.00p 17923
13/05/2020 58.50p 60.74p 50.00p 52.00p 65385
12/05/2020 63.50p 63.50p 56.00p 58.50p 16477
11/05/2020 72.50p 79.50p 60.20p 63.50p 86461
08/05/2020 66.00p 75.00p 62.00p 71.00p 78592
07/05/2020 66.00p 75.00p 62.00p 71.00p 78592
06/05/2020 62.50p 68.00p 62.00p 66.00p 38810
05/05/2020 61.00p 64.00p 59.00p 62.50p 36042
04/05/2020 61.00p 61.00p 56.00p 61.00p 1902
01/05/2020 61.00p 65.00p 61.00p 61.00p 1003
30/04/2020 66.50p 66.75p 60.00p 61.00p 33814
29/04/2020 61.50p 70.00p 61.50p 66.50p 60712
28/04/2020 61.50p 63.00p 58.00p 61.50p 42495
27/04/2020 55.00p 63.44p 53.50p 61.50p 58742
24/04/2020 55.00p 55.00p 53.00p 55.00p 17492
23/04/2020 55.00p 55.00p 55.00p 55.00p 1250
22/04/2020 55.00p 55.00p 55.00p 55.00p 0
21/04/2020 56.50p 56.50p 55.00p 55.00p 0
20/04/2020 56.50p 56.50p 55.00p 56.50p 9665
17/04/2020 56.50p 56.50p 56.50p 56.50p 30000
16/04/2020 56.00p 56.50p 55.00p 56.50p 1030
15/04/2020 57.50p 57.50p 51.00p 56.00p 9360
14/04/2020 58.50p 58.50p 57.10p 57.50p 4549
13/04/2020 57.50p 60.00p 57.50p 58.50p 25986
10/04/2020 57.50p 60.00p 57.50p 58.50p 25986
09/04/2020 57.50p 60.00p 57.50p 58.50p 25986
08/04/2020 56.50p 57.70p 56.50p 57.50p 70
07/04/2020 56.50p 57.70p 56.50p 56.50p 170
06/04/2020 56.50p 60.00p 56.50p 56.50p 20000
03/04/2020 56.50p 56.50p 53.00p 56.50p 1000
02/04/2020 56.50p 56.50p 56.50p 56.50p 4456
01/04/2020 59.00p 59.00p 51.00p 56.50p 2746
31/03/2020 59.00p 59.00p 52.00p 59.00p 10355
30/03/2020 57.50p 59.00p 55.00p 59.00p 438
27/03/2020 51.00p 57.50p 51.00p 57.50p 25702
26/03/2020 51.00p 51.50p 50.00p 51.00p 8588
25/03/2020 57.50p 57.50p 51.00p 51.00p 3494
24/03/2020 60.00p 65.00p 55.10p 57.50p 16432
23/03/2020 60.00p 65.00p 55.00p 60.00p 311
20/03/2020 63.50p 63.50p 57.00p 63.50p 7000
19/03/2020 65.00p 65.00p 63.50p 63.50p 0
18/03/2020 65.00p 65.00p 65.00p 65.00p 0
17/03/2020 65.00p 65.00p 65.00p 65.00p 0
16/03/2020 65.00p 67.00p 58.00p 65.00p 1800
13/03/2020 65.00p 69.00p 65.00p 66.00p 8915
12/03/2020 65.00p 66.00p 60.00p 65.00p 1781
11/03/2020 67.50p 69.00p 67.50p 67.50p 347
10/03/2020 66.50p 69.25p 66.50p 67.50p 420
09/03/2020 66.50p 68.00p 66.50p 66.50p 3000
06/03/2020 68.50p 68.50p 65.25p 68.00p 5858
05/03/2020 74.00p 74.00p 70.00p 70.00p 3500
04/03/2020 76.00p 76.00p 69.00p 74.00p 9923
03/03/2020 76.00p 76.00p 72.00p 76.00p 40412
02/03/2020 76.00p 76.00p 75.00p 76.00p 0
28/02/2020 79.00p 79.00p 70.50p 75.00p 11542
27/02/2020 83.50p 83.50p 77.50p 81.00p 5099
26/02/2020 87.50p 87.50p 82.10p 83.50p 3896
25/02/2020 88.00p 88.00p 85.00p 87.50p 663
24/02/2020 88.00p 88.00p 84.00p 88.00p 8658
21/02/2020 88.00p 88.00p 87.00p 88.00p 0
20/02/2020 88.50p 88.90p 86.00p 87.00p 26838
19/02/2020 88.00p 88.50p 87.10p 88.50p 2877
18/02/2020 97.50p 97.50p 85.20p 88.00p 25010
17/02/2020 97.50p 97.50p 96.12p 97.50p 1001
14/02/2020 97.50p 97.50p 97.50p 97.50p 0
13/02/2020 97.50p 98.50p 96.00p 97.50p 7369
12/02/2020 97.50p 98.70p 96.00p 97.50p 2733
11/02/2020 97.50p 97.50p 97.50p 97.50p 0
10/02/2020 97.50p 97.50p 95.50p 97.50p 800
07/02/2020 97.50p 98.90p 97.50p 97.50p 846
06/02/2020 101.50p 101.50p 97.50p 97.50p 12598
05/02/2020 106.50p 106.50p 101.50p 101.50p 10582
04/02/2020 106.50p 106.50p 103.32p 106.50p 500
03/02/2020 106.50p 106.50p 103.32p 106.50p 338
31/01/2020 106.00p 106.50p 103.32p 106.50p 585
30/01/2020 104.50p 106.00p 104.50p 106.00p 0
29/01/2020 104.50p 106.00p 102.30p 104.50p 2853
28/01/2020 107.50p 107.50p 100.00p 104.50p 12782
27/01/2020 108.50p 109.75p 107.10p 108.50p 7583
24/01/2020 107.50p 109.90p 107.50p 108.50p 8762
23/01/2020 113.50p 113.50p 108.00p 111.50p 16769
22/01/2020 119.00p 119.20p 113.50p 113.50p 6100
21/01/2020 118.50p 128.99p 115.00p 119.00p 95138
20/01/2020 109.00p 111.50p 109.00p 111.50p 7185
17/01/2020 111.50p 111.50p 108.00p 109.00p 5065
16/01/2020 111.00p 114.40p 108.00p 111.50p 31100
15/01/2020 106.00p 111.00p 105.50p 111.00p 10935
14/01/2020 106.00p 106.90p 105.75p 106.00p 558
13/01/2020 108.50p 109.50p 106.00p 106.00p 15784
10/01/2020 111.00p 111.00p 108.10p 108.50p 4000
09/01/2020 111.00p 112.40p 107.70p 111.00p 1100
08/01/2020 112.50p 112.50p 107.70p 111.00p 1015
07/01/2020 112.50p 112.50p 110.25p 112.50p 475
06/01/2020 111.00p 114.40p 111.00p 112.50p 12940
03/01/2020 112.50p 112.50p 109.00p 111.00p 2009
02/01/2020 112.50p 114.00p 112.50p 112.50p 2000
01/01/2020 112.50p 112.50p 110.50p 112.50p 2000
31/12/2019 112.50p 112.50p 110.50p 112.50p 2000
30/12/2019 112.50p 112.50p 111.00p 112.50p 885
27/12/2019 112.50p 114.45p 112.50p 112.50p 1363
26/12/2019 108.50p 113.50p 108.50p 112.50p 6188
25/12/2019 108.50p 113.50p 108.50p 112.50p 6188
24/12/2019 108.50p 113.50p 108.50p 112.50p 6188
23/12/2019 108.50p 108.50p 107.33p 108.50p 943
20/12/2019 109.50p 111.45p 108.50p 108.50p 1502
19/12/2019 107.00p 109.50p 106.00p 109.50p 441
18/12/2019 107.00p 107.00p 107.00p 107.00p 12185
17/12/2019 107.00p 107.00p 105.00p 107.00p 632
16/12/2019 107.00p 109.00p 105.50p 107.00p 1278
13/12/2019 107.50p 107.50p 103.10p 107.00p 15465
12/12/2019 108.00p 108.00p 105.00p 107.50p 726
11/12/2019 111.50p 111.50p 107.00p 108.00p 6688
10/12/2019 111.50p 111.50p 111.50p 111.50p 0
09/12/2019 111.50p 111.50p 111.50p 111.50p 0
06/12/2019 111.50p 111.50p 107.00p 111.50p 10
05/12/2019 112.50p 112.50p 107.70p 111.50p 7259
04/12/2019 107.50p 114.23p 107.50p 112.50p 17714
03/12/2019 107.50p 108.00p 105.00p 107.50p 2396
02/12/2019 111.50p 111.50p 105.00p 107.50p 13528
29/11/2019 114.00p 114.00p 108.01p 111.50p 6678
28/11/2019 114.00p 115.00p 110.20p 114.00p 2400
27/11/2019 114.00p 114.00p 110.00p 114.00p 3707
26/11/2019 114.00p 114.00p 110.20p 114.00p 2912
25/11/2019 114.00p 114.00p 110.57p 114.00p 7271
22/11/2019 114.00p 116.00p 111.32p 114.00p 544
21/11/2019 114.00p 114.00p 114.00p 114.00p 0
20/11/2019 114.00p 114.00p 111.32p 114.00p 1000
19/11/2019 114.00p 114.00p 112.00p 114.00p 457
18/11/2019 116.50p 116.50p 112.00p 114.00p 10700
15/11/2019 106.00p 118.00p 104.00p 115.50p 9045
14/11/2019 111.50p 111.50p 102.64p 106.00p 9280
13/11/2019 111.50p 111.50p 111.50p 111.50p 0
12/11/2019 111.50p 111.50p 108.40p 111.50p 1000
11/11/2019 111.50p 111.50p 111.50p 111.50p 0
08/11/2019 111.50p 113.00p 111.50p 111.50p 3479
07/11/2019 111.50p 113.00p 109.00p 111.50p 2879
06/11/2019 111.50p 111.50p 108.20p 111.50p 23762
05/11/2019 110.50p 114.00p 110.00p 111.50p 10063
04/11/2019 112.00p 112.00p 108.40p 110.50p 5071
01/11/2019 112.00p 114.45p 112.00p 112.00p 1336
31/10/2019 117.50p 117.50p 108.35p 112.00p 15387
30/10/2019 112.50p 119.80p 112.50p 117.50p 20967
29/10/2019 111.50p 112.90p 108.12p 112.50p 6810
28/10/2019 127.50p 127.50p 110.00p 111.50p 29543
25/10/2019 126.50p 126.50p 115.35p 120.50p 22367
24/10/2019 125.00p 126.50p 123.00p 126.50p 11289
23/10/2019 111.00p 130.00p 111.00p 125.00p 24832
22/10/2019 112.50p 115.00p 107.20p 111.00p 13816
21/10/2019 123.50p 123.50p 107.40p 112.50p 27507
18/10/2019 122.00p 123.50p 118.00p 123.50p 7673
17/10/2019 131.00p 131.00p 117.10p 122.00p 69080
16/10/2019 127.50p 139.90p 127.50p 131.00p 63789
15/10/2019 128.50p 131.00p 125.52p 127.50p 30028
14/10/2019 128.50p 131.00p 125.00p 128.50p 16673
11/10/2019 128.50p 129.00p 125.00p 128.50p 5164
10/10/2019 131.50p 131.50p 126.25p 128.50p 18013
09/10/2019 125.00p 134.50p 122.00p 131.50p 31388
08/10/2019 126.00p 128.40p 122.00p 125.00p 19076
07/10/2019 129.00p 135.00p 125.00p 130.00p 24095
04/10/2019 129.00p 132.00p 128.00p 129.00p 17031
03/10/2019 126.00p 132.00p 112.00p 129.00p 74530
02/10/2019 130.00p 130.00p 122.50p 126.00p 21525
01/10/2019 141.00p 142.00p 127.30p 130.00p 28566
30/09/2019 140.00p 144.40p 138.10p 141.00p 27954
27/09/2019 126.50p 151.00p 126.50p 140.00p 99403
26/09/2019 132.00p 137.00p 125.35p 126.50p 25433

*Close Price adjusted for both dividends and splits