Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/09/2019 133.50p 137.00p 128.50p 132.00p 16301
24/09/2019 126.50p 138.00p 125.00p 133.50p 73396
23/09/2019 105.00p 137.00p 105.00p 126.50p 60836
20/09/2019 91.00p 108.00p 88.00p 105.00p 46478
19/09/2019 91.00p 91.00p 87.00p 91.00p 11750
18/09/2019 95.00p 95.00p 87.12p 91.00p 18259
17/09/2019 97.50p 97.50p 92.00p 95.00p 7797
16/09/2019 89.00p 99.88p 87.00p 97.50p 16804
13/09/2019 86.50p 90.00p 85.00p 89.00p 13873
12/09/2019 85.00p 89.67p 83.00p 86.50p 29646
11/09/2019 82.50p 88.00p 82.50p 85.00p 23638
10/09/2019 75.00p 88.90p 75.00p 82.50p 51420
09/09/2019 74.00p 79.40p 70.40p 75.00p 16836
06/09/2019 73.50p 74.20p 71.20p 73.50p 7638
05/09/2019 73.50p 77.00p 71.20p 73.50p 18819
04/09/2019 71.00p 76.58p 70.20p 73.50p 17502
03/09/2019 71.00p 74.00p 68.00p 68.50p 14163
02/09/2019 63.50p 73.00p 63.50p 67.00p 30043
30/08/2019 62.00p 66.40p 60.25p 63.50p 5642
29/08/2019 57.50p 64.75p 57.50p 62.00p 11106
28/08/2019 58.00p 61.50p 55.00p 57.50p 19864
27/08/2019 58.00p 58.00p 56.00p 58.00p 105
23/08/2019 60.50p 60.50p 55.00p 58.00p 13558
22/08/2019 60.50p 63.00p 58.25p 60.50p 13820
21/08/2019 63.00p 65.00p 58.25p 60.50p 14780
20/08/2019 64.00p 66.00p 60.50p 63.00p 21157
19/08/2019 57.50p 66.80p 57.50p 64.00p 27395
16/08/2019 55.50p 57.00p 53.50p 55.50p 791
15/08/2019 52.50p 56.75p 49.00p 55.50p 28795
14/08/2019 55.50p 55.50p 51.00p 52.50p 13893
13/08/2019 57.50p 57.50p 53.00p 53.00p 7546
12/08/2019 57.50p 57.50p 55.00p 57.50p 780
09/08/2019 57.50p 57.50p 55.00p 57.50p 5688
08/08/2019 58.00p 59.00p 55.20p 57.50p 11912
07/08/2019 61.00p 62.00p 56.00p 58.00p 10067
06/08/2019 56.00p 63.00p 56.00p 61.00p 24101
05/08/2019 62.50p 62.50p 52.00p 56.00p 23431
02/08/2019 66.50p 67.50p 60.00p 62.50p 19418
01/08/2019 66.50p 68.00p 65.00p 66.50p 17119
31/07/2019 72.50p 72.50p 65.00p 66.50p 12310
30/07/2019 71.50p 74.75p 70.00p 71.00p 15296
29/07/2019 63.50p 79.00p 63.00p 71.50p 114614
26/07/2019 65.00p 65.00p 60.00p 63.50p 226
25/07/2019 70.00p 71.00p 60.55p 65.00p 75410
24/07/2019 70.00p 70.65p 65.00p 70.00p 47217
23/07/2019 65.00p 73.50p 60.00p 70.00p 95356
22/07/2019 57.50p 68.95p 56.25p 65.00p 151179
19/07/2019 53.75p 61.25p 48.50p 57.50p 84719
18/07/2019 47.50p 56.25p 47.50p 53.75p 43490
17/07/2019 47.50p 50.00p 45.00p 47.50p 42242
16/07/2019 47.50p 47.50p 45.05p 47.50p 10585
15/07/2019 47.50p 49.35p 45.90p 47.50p 31591
12/07/2019 50.00p 50.00p 45.55p 47.50p 35673
11/07/2019 50.00p 51.00p 45.00p 50.00p 3185
10/07/2019 50.00p 52.00p 46.75p 50.00p 4919
09/07/2019 50.00p 55.00p 46.75p 50.00p 1977
08/07/2019 55.00p 60.00p 46.25p 50.00p 89750
05/07/2019 50.00p 55.00p 49.00p 50.00p 5008
04/07/2019 50.00p 50.00p 45.50p 50.00p 28628
03/07/2019 47.50p 50.00p 45.00p 50.00p 19000
02/07/2019 47.50p 49.50p 45.00p 47.50p 25427
01/07/2019 47.50p 50.00p 45.00p 47.50p 53401
28/06/2019 55.00p 55.00p 45.05p 47.50p 57988
27/06/2019 55.00p 55.00p 50.00p 55.00p 8069
26/06/2019 55.00p 55.00p 54.40p 55.00p 5057
25/06/2019 55.00p 55.55p 50.00p 55.00p 5705
24/06/2019 55.00p 56.90p 50.00p 55.00p 4295
21/06/2019 55.00p 56.90p 52.20p 55.00p 6642
20/06/2019 55.00p 60.00p 50.00p 55.00p 28855
19/06/2019 55.00p 59.00p 52.00p 55.00p 5374
18/06/2019 55.00p 55.00p 50.00p 55.00p 14478
17/06/2019 52.50p 61.00p 50.05p 57.50p 36283
14/06/2019 51.25p 68.45p 50.50p 52.50p 54619
13/06/2019 51.25p 53.75p 49.45p 51.25p 13943
12/06/2019 55.00p 60.00p 48.75p 51.25p 9125
11/06/2019 55.00p 55.00p 50.00p 55.00p 21674
10/06/2019 55.00p 55.00p 50.05p 55.00p 35866
07/06/2019 50.00p 75.00p 45.77p 57.50p 143893
06/06/2019 47.50p 52.00p 47.50p 50.00p 2357
05/06/2019 47.50p 48.75p 45.77p 47.50p 4574
04/06/2019 50.00p 50.00p 41.00p 47.50p 59998
03/06/2019 50.00p 50.00p 45.50p 50.00p 21443
31/05/2019 55.00p 55.00p 45.00p 50.00p 46109
30/05/2019 57.50p 57.50p 55.00p 55.00p 0
29/05/2019 55.00p 55.00p 55.00p 55.00p 0
28/05/2019 55.00p 55.00p 50.50p 55.00p 372
24/05/2019 55.00p 60.00p 47.50p 50.00p 40990
23/05/2019 57.50p 57.50p 50.00p 55.00p 28103
22/05/2019 60.00p 60.00p 50.00p 57.50p 27658
21/05/2019 60.00p 60.00p 56.40p 60.00p 4844
20/05/2019 57.50p 60.00p 57.50p 60.00p 24039
17/05/2019 67.50p 67.50p 55.00p 57.50p 40122
16/05/2019 102.50p 102.50p 55.00p 67.50p 245236
15/05/2019 102.50p 103.75p 102.50p 102.50p 6450
14/05/2019 102.50p 103.50p 101.00p 102.50p 9500
13/05/2019 102.50p 102.50p 102.50p 102.50p 0
10/05/2019 102.50p 102.50p 102.50p 102.50p 0
09/05/2019 100.00p 102.50p 99.50p 102.50p 4014
08/05/2019 100.00p 100.00p 95.00p 100.00p 2200
07/05/2019 107.50p 107.50p 92.50p 100.00p 9351
03/05/2019 105.00p 108.50p 101.25p 107.50p 4631
02/05/2019 110.00p 114.45p 101.10p 105.00p 12205
01/05/2019 115.00p 115.00p 105.55p 110.00p 8004
30/04/2019 122.50p 122.50p 110.00p 115.00p 7956
29/04/2019 117.50p 125.00p 115.00p 122.50p 17925
26/04/2019 117.50p 118.50p 117.50p 117.50p 1791
25/04/2019 117.50p 118.50p 117.50p 117.50p 1455
24/04/2019 117.50p 118.75p 117.50p 117.50p 654
23/04/2019 125.00p 125.00p 110.50p 117.50p 592
18/04/2019 125.00p 125.00p 125.00p 125.00p 0
17/04/2019 125.00p 125.00p 125.00p 125.00p 0
16/04/2019 125.00p 125.00p 123.75p 125.00p 400
15/04/2019 132.50p 132.50p 120.00p 125.00p 3001
12/04/2019 132.50p 132.50p 132.50p 132.50p 0
11/04/2019 132.50p 132.50p 118.75p 132.50p 9710
10/04/2019 130.00p 135.00p 126.00p 132.50p 12655
09/04/2019 122.50p 133.19p 122.50p 130.00p 6039
08/04/2019 122.50p 127.50p 122.50p 122.50p 120
05/04/2019 122.50p 127.50p 120.00p 122.50p 1604
04/04/2019 122.50p 127.50p 122.50p 122.50p 133
03/04/2019 122.50p 129.50p 111.00p 122.50p 4512
02/04/2019 117.50p 128.50p 117.50p 122.50p 4867
01/04/2019 127.50p 127.50p 110.00p 117.50p 5091
29/03/2019 127.50p 129.50p 127.50p 127.50p 192
28/03/2019 127.50p 127.50p 120.00p 127.50p 5907
27/03/2019 127.50p 127.50p 127.50p 127.50p 0
26/03/2019 127.50p 133.45p 120.50p 127.50p 4236
25/03/2019 127.50p 133.00p 120.50p 127.50p 346
22/03/2019 125.00p 133.45p 115.00p 127.50p 9389
21/03/2019 125.00p 125.00p 125.00p 125.00p 0
20/03/2019 125.00p 125.00p 115.55p 125.00p 200
19/03/2019 125.00p 127.50p 116.00p 125.00p 1296
18/03/2019 125.00p 132.50p 120.05p 125.00p 7236
15/03/2019 125.00p 131.90p 115.50p 125.00p 18426
14/03/2019 130.00p 130.00p 120.00p 125.00p 17879
13/03/2019 130.00p 134.50p 126.25p 130.00p 11742
12/03/2019 135.00p 135.00p 126.25p 130.00p 18729
11/03/2019 135.00p 135.00p 133.75p 135.00p 1178
08/03/2019 135.00p 135.00p 135.00p 135.00p 1200
07/03/2019 137.50p 137.50p 135.00p 135.00p 0
06/03/2019 145.00p 145.00p 135.00p 137.50p 3091
05/03/2019 150.00p 150.00p 131.50p 145.00p 2598
04/03/2019 150.00p 150.00p 140.00p 150.00p 4238
01/03/2019 152.50p 152.50p 142.50p 150.00p 2894
28/02/2019 152.50p 152.50p 152.50p 152.50p 0
27/02/2019 150.00p 152.50p 146.50p 152.50p 13316
26/02/2019 145.00p 152.50p 141.50p 150.00p 13048
25/02/2019 142.50p 145.50p 140.50p 145.00p 2000
22/02/2019 142.50p 145.00p 135.00p 142.50p 10444
21/02/2019 135.00p 138.75p 135.00p 137.50p 1991
20/02/2019 145.00p 145.00p 131.00p 135.00p 7446
19/02/2019 145.00p 149.00p 137.50p 145.00p 5526
18/02/2019 145.00p 150.00p 141.00p 145.00p 2057
15/02/2019 145.00p 151.00p 136.00p 145.00p 10732
14/02/2019 145.00p 150.87p 136.00p 145.00p 16946
13/02/2019 142.50p 150.00p 141.25p 145.00p 2530
12/02/2019 155.00p 155.00p 133.00p 142.50p 27004
11/02/2019 177.50p 177.50p 150.15p 155.00p 29504
08/02/2019 172.50p 199.95p 165.00p 187.50p 17730
07/02/2019 172.50p 172.50p 165.80p 172.50p 1993
06/02/2019 177.50p 180.00p 165.50p 172.50p 11548
05/02/2019 167.50p 197.45p 162.50p 177.50p 30666
04/02/2019 162.50p 168.15p 162.50p 162.50p 3049
01/02/2019 162.50p 168.50p 157.55p 162.50p 2532
31/01/2019 162.50p 175.00p 162.50p 162.50p 1980
30/01/2019 162.50p 169.50p 156.25p 162.50p 13551
29/01/2019 162.50p 162.50p 157.50p 162.50p 1000
28/01/2019 162.50p 172.50p 161.50p 162.50p 9258
25/01/2019 162.50p 175.00p 162.50p 162.50p 4929
24/01/2019 137.50p 170.00p 137.50p 162.50p 15330
23/01/2019 167.50p 172.50p 167.50p 167.50p 5700
22/01/2019 167.50p 172.50p 160.00p 167.50p 2111
21/01/2019 167.50p 175.00p 167.50p 167.50p 5081
18/01/2019 175.00p 175.00p 162.50p 167.50p 1154
17/01/2019 175.00p 175.00p 166.25p 175.00p 639
16/01/2019 175.00p 181.00p 166.00p 175.00p 6878
15/01/2019 175.00p 185.00p 175.00p 175.00p 2931
14/01/2019 167.50p 182.50p 167.50p 175.00p 8056
11/01/2019 162.50p 175.00p 161.10p 167.50p 12909
10/01/2019 142.50p 170.70p 142.50p 162.50p 17568
09/01/2019 142.50p 142.50p 138.50p 142.50p 179
08/01/2019 142.50p 143.75p 142.50p 142.50p 200
07/01/2019 145.00p 149.50p 140.00p 145.00p 5824
04/01/2019 142.50p 147.50p 140.75p 145.00p 2764
03/01/2019 142.50p 142.50p 142.50p 142.50p 0
02/01/2019 140.00p 146.25p 136.00p 142.50p 11184
31/12/2018 140.00p 140.00p 133.50p 140.00p 2000
28/12/2018 140.00p 150.00p 130.00p 140.00p 17122
27/12/2018 140.00p 140.00p 133.75p 140.00p 1
24/12/2018 140.00p 140.00p 140.00p 140.00p 0
21/12/2018 140.00p 140.00p 132.00p 140.00p 2000
20/12/2018 140.00p 140.00p 133.50p 140.00p 32
19/12/2018 140.00p 140.00p 140.00p 140.00p 0
18/12/2018 140.00p 140.00p 140.00p 140.00p 300
17/12/2018 140.00p 140.00p 136.50p 140.00p 42
14/12/2018 140.00p 140.00p 140.00p 140.00p 0
13/12/2018 140.00p 140.00p 130.00p 140.00p 200
12/12/2018 142.50p 142.50p 125.00p 140.00p 5496
11/12/2018 142.50p 142.50p 142.50p 142.50p 0
10/12/2018 142.50p 142.50p 135.00p 142.50p 750

*Close Price adjusted for both dividends and splits