Bluerock Diamonds (BRD) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/12/2018 142.50p 142.50p 142.50p 142.50p 0
06/12/2018 142.50p 142.50p 135.00p 142.50p 1000
05/12/2018 142.50p 143.75p 137.75p 142.50p 1896
04/12/2018 142.50p 143.75p 136.00p 142.50p 3072
03/12/2018 142.50p 142.50p 137.50p 142.50p 370
30/11/2018 137.50p 146.25p 132.00p 142.50p 9705
29/11/2018 137.50p 137.50p 132.00p 137.50p 300
28/11/2018 137.50p 141.25p 134.15p 137.50p 2001
27/11/2018 137.50p 137.50p 134.15p 137.50p 1000
26/11/2018 137.50p 141.65p 133.75p 137.50p 1262
23/11/2018 137.50p 137.50p 133.75p 137.50p 1308
22/11/2018 137.50p 137.50p 134.00p 137.50p 1455
21/11/2018 132.50p 144.49p 128.75p 137.50p 4660
20/11/2018 152.50p 157.95p 128.00p 132.50p 20162
19/11/2018 147.50p 147.50p 140.00p 147.50p 594
16/11/2018 147.50p 147.50p 143.75p 147.50p 1020
15/11/2018 147.50p 147.50p 147.50p 147.50p 0
14/11/2018 150.00p 150.00p 140.01p 147.50p 7804
13/11/2018 145.00p 150.00p 145.00p 150.00p 6440
12/11/2018 145.00p 149.00p 145.00p 145.00p 4303
09/11/2018 145.00p 146.25p 145.00p 145.00p 188
08/11/2018 145.00p 147.00p 140.05p 145.00p 2826
07/11/2018 157.50p 157.50p 141.00p 145.00p 6552
06/11/2018 157.50p 157.50p 150.00p 157.50p 3424
05/11/2018 167.50p 167.50p 150.00p 157.50p 6295
02/11/2018 212.50p 212.50p 165.00p 167.50p 4102
01/11/2018 212.50p 212.50p 200.50p 212.50p 916
31/10/2018 212.50p 212.50p 201.25p 212.50p 98
30/10/2018 212.50p 212.50p 206.00p 212.50p 200
29/10/2018 222.50p 222.50p 205.05p 212.50p 1818
26/10/2018 237.50p 237.50p 203.50p 222.50p 6498
25/10/2018 262.50p 262.50p 227.50p 237.50p 4637
24/10/2018 275.00p 275.00p 250.00p 262.50p 1602
23/10/2018 287.50p 287.50p 250.00p 275.00p 1342
22/10/2018 287.50p 290.00p 287.50p 287.50p 100
19/10/2018 287.50p 287.50p 287.50p 287.50p 0
18/10/2018 287.50p 287.50p 287.50p 287.50p 0
17/10/2018 275.00p 292.50p 255.50p 287.50p 414
16/10/2018 275.00p 300.00p 255.50p 275.00p 34
15/10/2018 275.00p 275.00p 275.00p 275.00p 180
12/10/2018 262.50p 262.50p 262.50p 262.50p 2050
11/10/2018 262.50p 264.50p 250.00p 262.50p 273
10/10/2018 287.50p 287.50p 251.00p 262.50p 4644
09/10/2018 337.50p 337.50p 287.50p 287.50p 236
08/10/2018 412.50p 420.00p 290.00p 337.50p 7660
05/10/2018 375.00p 412.50p 371.25p 412.50p 1852
04/10/2018 375.00p 375.00p 357.50p 375.00p 1235
03/10/2018 375.00p 375.00p 325.00p 375.00p 878
02/10/2018 375.00p 385.00p 375.00p 375.00p 162
01/10/2018 375.00p 386.00p 375.00p 375.00p 448
28/09/2018 400.00p 400.00p 350.00p 375.00p 1278
27/09/2018 412.50p 412.50p 375.00p 400.00p 1660
26/09/2018 425.00p 425.00p 400.00p 412.50p 459
25/09/2018 437.50p 439.00p 407.00p 425.00p 450
24/09/2018 437.50p 437.50p 437.50p 437.50p 0
21/09/2018 462.50p 462.50p 425.00p 437.50p 700
20/09/2018 462.50p 462.50p 435.00p 462.50p 1060
19/09/2018 450.00p 450.00p 433.50p 450.00p 375
18/09/2018 462.50p 462.50p 433.50p 450.00p 273
17/09/2018 462.50p 462.50p 461.00p 462.50p 150
14/09/2018 462.50p 464.00p 450.05p 462.50p 417
13/09/2018 462.50p 464.00p 450.00p 462.50p 450
12/09/2018 462.50p 462.50p 462.50p 462.50p 0
11/09/2018 475.00p 475.00p 452.00p 462.50p 600
10/09/2018 475.00p 475.00p 475.00p 475.00p 0
07/09/2018 475.00p 475.00p 457.55p 475.00p 1000
06/09/2018 475.00p 476.50p 457.55p 475.00p 1300
05/09/2018 525.00p 525.00p 455.50p 475.00p 2259
04/09/2018 525.00p 525.00p 483.00p 525.00p 648
03/09/2018 500.00p 500.00p 495.00p 500.00p 1
31/08/2018 500.00p 500.00p 488.50p 500.00p 286
30/08/2018 500.00p 500.00p 455.50p 500.00p 577
29/08/2018 512.50p 512.50p 456.05p 500.00p 200
28/08/2018 512.50p 512.50p 475.00p 512.50p 214
24/08/2018 512.50p 540.95p 475.50p 512.50p 4688
23/08/2018 512.50p 512.50p 476.25p 487.50p 1387
22/08/2018 512.50p 512.50p 475.00p 512.50p 548
21/08/2018 512.50p 512.50p 487.50p 512.50p 440
20/08/2018 512.50p 523.75p 475.05p 512.50p 822
17/08/2018 512.50p 524.97p 475.00p 512.50p 3937
16/08/2018 512.50p 512.50p 487.50p 512.50p 247
15/08/2018 512.50p 512.50p 491.50p 512.50p 720
14/08/2018 550.00p 550.00p 480.00p 512.50p 1826
13/08/2018 575.00p 600.00p 525.00p 550.00p 2004
10/08/2018 512.50p 640.00p 500.00p 575.00p 7507
09/08/2018 450.00p 520.00p 445.00p 512.50p 2940
08/08/2018 475.00p 475.00p 434.00p 450.00p 2490
07/08/2018 512.50p 512.50p 425.00p 475.00p 10085
06/08/2018 475.00p 550.00p 466.50p 550.00p 12385
03/08/2018 475.00p 496.25p 470.50p 475.00p 589
02/08/2018 500.00p 512.50p 475.00p 475.00p 1189
01/08/2018 500.00p 520.00p 477.50p 500.00p 1196
31/07/2018 500.00p 500.00p 500.00p 500.00p 0
30/07/2018 500.00p 500.00p 470.50p 500.00p 202
27/07/2018 525.00p 525.00p 482.50p 500.00p 1179
26/07/2018 525.00p 525.00p 500.00p 525.00p 20
25/07/2018 525.00p 525.00p 509.00p 525.00p 258
24/07/2018 525.00p 527.65p 511.00p 525.00p 63
23/07/2018 525.00p 527.65p 525.00p 525.00p 138
20/07/2018 525.00p 527.80p 510.65p 525.00p 1607
19/07/2018 525.00p 528.75p 525.00p 525.00p 1995
18/07/2018 525.00p 533.75p 509.00p 525.00p 863
17/07/2018 575.00p 585.00p 516.50p 525.00p 4590
16/07/2018 575.00p 585.00p 575.00p 575.00p 2051
13/07/2018 575.00p 578.75p 575.00p 575.00p 243
12/07/2018 575.00p 575.00p 555.00p 575.00p 300
11/07/2018 587.50p 587.50p 555.00p 575.00p 869
10/07/2018 587.50p 606.25p 560.00p 587.50p 2767
09/07/2018 587.50p 608.75p 585.00p 587.50p 2139
06/07/2018 575.00p 594.50p 570.00p 587.50p 3558
05/07/2018 575.00p 575.00p 572.00p 575.00p 340
04/07/2018 575.00p 580.00p 551.50p 575.00p 1504
03/07/2018 575.00p 582.50p 555.50p 575.00p 567
02/07/2018 650.00p 650.00p 557.50p 575.00p 12977
29/06/2018 587.50p 700.00p 587.50p 650.00p 15693
28/06/2018 600.00p 600.00p 575.00p 587.50p 160
27/06/2018 600.00p 600.00p 600.00p 600.00p 0
26/06/2018 600.00p 603.75p 577.50p 600.00p 63
25/06/2018 587.50p 607.50p 577.50p 600.00p 1205
22/06/2018 612.50p 637.50p 575.00p 587.50p 2450
21/06/2018 600.00p 645.00p 600.00p 612.50p 1526
20/06/2018 575.00p 645.00p 575.00p 600.00p 4556
19/06/2018 575.00p 595.00p 554.50p 575.00p 1149
18/06/2018 575.00p 595.00p 553.75p 575.00p 3305
15/06/2018 575.00p 579.40p 575.00p 575.00p 99
14/06/2018 575.00p 595.00p 552.50p 575.00p 708
13/06/2018 575.00p 595.00p 566.25p 575.00p 533
12/06/2018 575.00p 595.00p 566.25p 575.00p 3551
11/06/2018 625.00p 625.00p 550.00p 575.00p 2910
08/06/2018 625.00p 645.00p 601.00p 625.00p 560
07/06/2018 625.00p 675.00p 625.00p 625.00p 0
06/06/2018 625.00p 631.00p 625.00p 625.00p 818
05/06/2018 625.00p 645.00p 600.00p 625.00p 2069
04/06/2018 605.00p 650.00p 605.00p 625.00p 2552
01/06/2018 592.50p 625.00p 589.00p 605.00p 4615
31/05/2018 662.50p 698.75p 550.00p 592.50p 14483
30/05/2018 762.50p 762.50p 762.50p 762.50p 0
29/05/2018 762.50p 762.50p 762.50p 762.50p 0
25/05/2018 762.50p 762.50p 728.00p 762.50p 40
24/05/2018 750.00p 762.50p 750.00p 762.50p 0
23/05/2018 762.50p 769.50p 728.00p 750.00p 1419
22/05/2018 750.00p 773.70p 750.00p 762.50p 1376
21/05/2018 750.00p 750.00p 750.00p 750.00p 0
18/05/2018 750.00p 758.50p 725.00p 750.00p 113
17/05/2018 750.00p 758.50p 750.00p 750.00p 24
16/05/2018 737.50p 758.50p 737.50p 750.00p 121
15/05/2018 737.50p 760.00p 710.50p 737.50p 300
14/05/2018 737.50p 737.50p 710.50p 737.50p 9
11/05/2018 725.00p 747.45p 705.00p 737.50p 1175
10/05/2018 725.00p 729.99p 712.50p 725.00p 427
09/05/2018 725.00p 725.00p 725.00p 725.00p 0
08/05/2018 725.00p 725.00p 725.00p 725.00p 0
04/05/2018 725.00p 725.00p 700.00p 725.00p 162
03/05/2018 725.00p 725.00p 712.50p 725.00p 33
02/05/2018 750.00p 750.00p 737.50p 737.50p 0
01/05/2018 762.50p 762.50p 700.00p 750.00p 189
30/04/2018 762.50p 762.50p 705.05p 762.50p 670
27/04/2018 762.50p 762.50p 737.00p 762.50p 102
26/04/2018 762.50p 762.50p 728.75p 762.50p 286
25/04/2018 762.50p 762.50p 730.00p 762.50p 200
24/04/2018 762.50p 762.50p 737.50p 762.50p 315
23/04/2018 737.50p 762.50p 737.50p 762.50p 200
20/04/2018 787.50p 787.50p 727.50p 737.50p 60
19/04/2018 737.50p 737.50p 737.50p 737.50p 666
18/04/2018 737.50p 739.95p 737.50p 737.50p 200
17/04/2018 737.50p 744.50p 725.00p 737.50p 227
16/04/2018 737.50p 737.50p 727.50p 737.50p 700
13/04/2018 737.50p 744.50p 737.50p 737.50p 19
12/04/2018 737.50p 737.50p 737.50p 737.50p 0
11/04/2018 775.00p 775.00p 725.00p 737.50p 452
10/04/2018 737.50p 787.50p 737.50p 787.50p 892
09/04/2018 752.50p 754.90p 710.50p 737.50p 1234
06/04/2018 752.50p 754.90p 732.50p 752.50p 124
05/04/2018 752.50p 759.45p 752.50p 752.50p 220
04/04/2018 752.50p 763.75p 730.00p 752.50p 4256
03/04/2018 752.50p 752.50p 752.50p 752.50p 0
29/03/2018 765.00p 770.00p 750.00p 752.50p 2118
28/03/2018 762.50p 767.50p 740.00p 740.00p 1818
27/03/2018 825.00p 825.00p 762.50p 762.50p 689
26/03/2018 850.00p 850.00p 800.00p 825.00p 510
23/03/2018 850.00p 850.00p 815.00p 850.00p 621
22/03/2018 850.00p 890.00p 850.00p 850.00p 1026
21/03/2018 860.00p 860.00p 850.00p 850.00p 0
20/03/2018 900.00p 900.00p 805.00p 860.00p 258
19/03/2018 937.50p 962.50p 900.00p 925.00p 931
16/03/2018 912.50p 945.00p 875.00p 937.50p 1192
15/03/2018 887.50p 912.50p 887.50p 912.50p 183
14/03/2018 862.50p 900.00p 830.00p 875.00p 548
13/03/2018 862.50p 868.00p 842.50p 862.50p 211
12/03/2018 912.50p 912.50p 860.50p 862.50p 550
09/03/2018 912.50p 912.50p 885.00p 912.50p 203
08/03/2018 912.50p 930.00p 900.00p 912.50p 861
07/03/2018 912.50p 950.00p 895.00p 912.50p 2765
06/03/2018 875.00p 941.00p 875.00p 912.50p 700
05/03/2018 875.00p 875.00p 862.50p 875.00p 0
02/03/2018 900.00p 900.00p 830.00p 862.50p 800
01/03/2018 900.00p 934.00p 875.00p 900.00p 351
28/02/2018 900.00p 900.00p 855.00p 900.00p 60
27/02/2018 900.00p 900.00p 875.00p 900.00p 400
26/02/2018 950.00p 950.00p 900.00p 900.00p 300

*Close Price adjusted for both dividends and splits