UK markets closed

Botswana Diamonds plc (BOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3250+0.0090 (+2.85%)
At close: 11:01AM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.31250.35000.30000.32500.32501,416,516
19 Apr 20240.35000.35800.30000.31600.3160870,064
18 Apr 20240.35000.38500.33100.35000.35001,875,394
17 Apr 20240.35000.35000.30000.35000.3500972,289
16 Apr 20240.37500.40000.35000.35000.35002,831,472
15 Apr 20240.35000.40000.35000.37500.37503,715,219
12 Apr 20240.35000.36700.32200.35000.3500541,161
11 Apr 20240.42500.45000.35000.40800.408012,756,033
10 Apr 20240.37500.41600.35000.40000.40001,986,648
09 Apr 20240.37500.39700.35100.37500.37501,475,378
08 Apr 20240.32500.39500.35000.37500.37502,530,531
05 Apr 20240.35000.36500.30000.32500.32506,714,470
04 Apr 20240.37500.31100.31100.35000.35002,704,794
03 Apr 20240.27500.40000.26800.37500.375014,240,810
02 Apr 20240.30000.34000.25000.27500.27502,995,037
28 Mar 20240.32500.35000.26600.27500.27501,641,432
27 Mar 20240.32500.33600.29600.32500.32501,594,370
26 Mar 20240.37500.35000.31000.32500.32502,851,607
25 Mar 20240.37500.35200.35000.37500.37501,098,110
22 Mar 20240.37500.35700.35100.37500.3750327,465
21 Mar 20240.37500.40000.35000.37500.3750952,947
20 Mar 20240.37500.37500.37500.37500.3750-
19 Mar 20240.37500.37500.37500.37500.3750-
18 Mar 20240.37500.35800.35800.37500.37507,412
15 Mar 20240.37500.37500.37500.37500.3750-
14 Mar 20240.37500.35000.35000.37500.37505,000
13 Mar 20240.37500.37500.35000.37500.37503,239,972
12 Mar 20240.37500.40000.35100.37500.37502,005,333
11 Mar 20240.37500.40000.36000.37500.37501,378,155
08 Mar 20240.37500.40000.35000.37500.37504,281,025
07 Mar 20240.37500.40000.31500.37500.37502,171,161
06 Mar 20240.37500.36500.35000.37500.3750840,930
05 Mar 20240.37500.38200.35000.37500.37501,169,965
04 Mar 20240.37500.40000.35000.37500.37501,298,716
01 Mar 20240.37500.40000.35000.37500.37503,398
29 Feb 20240.37500.40000.35000.37500.37502,609,494
28 Feb 20240.37500.39900.35000.37500.3750476,986
27 Feb 20240.37500.39900.35500.37500.375073,317
26 Feb 20240.37500.37500.37500.37500.3750-
23 Feb 20240.38500.40000.35000.37500.37502,416,701
22 Feb 20240.41000.40000.37300.38500.38501,752,696
21 Feb 20240.41000.45000.37000.41000.41001,296,388
20 Feb 20240.41000.40500.40500.41000.4100220,424
19 Feb 20240.41000.40900.37000.41000.4100301,706
16 Feb 20240.41500.40900.37000.41000.4100441,830
15 Feb 20240.41500.45000.38000.41500.415027,465
14 Feb 20240.41500.41500.41500.41500.4150-
13 Feb 20240.41500.45800.42000.41500.4150340,166
12 Feb 20240.42500.45000.36600.41500.4150917,685
09 Feb 20240.42500.44500.40000.42500.42501,600,000
08 Feb 20240.42500.45000.43500.42500.4250202,200
07 Feb 20240.42500.44000.40000.42500.42501,674,566
06 Feb 20240.45000.50000.40000.42500.42509,600,980
05 Feb 20240.45000.40500.40500.45000.450060,000
02 Feb 20240.42500.50000.40000.45000.45003,884,243
01 Feb 20240.42500.45000.42500.42500.425091,488
31 Jan 20240.50000.50000.40000.42500.42501,495,157
30 Jan 20240.47500.45300.45300.47500.475076,049
29 Jan 20240.47500.47500.45300.47500.4750211,266
26 Jan 20240.47500.41100.41100.47500.4750250,000
25 Jan 20240.45000.50000.40000.47500.47502,586,869
24 Jan 20240.45000.50000.39000.45000.45003,658,445
23 Jan 20240.50000.50000.40000.45000.45001,266,298
22 Jan 20240.47500.50000.45000.45000.4500768,449
19 Jan 20240.47500.50000.45000.47500.47502,099,971
18 Jan 20240.47500.47700.45000.47500.47501,305,555
17 Jan 20240.47500.49000.49000.47500.47502,700,000
16 Jan 20240.47500.50000.45000.47500.475050,988
15 Jan 20240.48000.50000.45000.47500.47501,050,946
12 Jan 20240.47500.50000.45100.47500.47503,311,063
11 Jan 20240.47500.50000.45000.47500.475021,861
10 Jan 20240.47500.45000.45000.47500.475043,018
09 Jan 20240.47500.47500.47300.47500.4750161,052
08 Jan 20240.47500.50000.45000.47500.4750469,163
05 Jan 20240.47500.48400.45100.47500.47502,947,873
04 Jan 20240.47500.50000.45000.47500.47502,845,970
03 Jan 20240.40000.46000.40300.47500.47501,654,800
02 Jan 20240.40000.45000.36800.40000.4000820,798
29 Dec 20230.42500.40000.40000.37500.37501,983,011
28 Dec 20230.45000.50000.40000.42500.4250177,157
27 Dec 20230.45000.45000.45000.45000.4500-
22 Dec 20230.45000.50000.40000.45000.45001,203,067
21 Dec 20230.45000.50000.40000.45000.4500571,637
20 Dec 20230.47500.50000.40000.45000.45002,702,021
19 Dec 20230.47500.50000.45000.47500.4750569,712
18 Dec 20230.47500.50000.45500.47500.4750206,160
15 Dec 20230.47500.50000.49700.47500.47501,942,709
14 Dec 20230.47500.50000.45000.47500.47505,203,196
13 Dec 20230.47500.47500.47500.47500.4750-
12 Dec 20230.52500.55000.45000.47500.4750424,124
11 Dec 20230.52500.52800.52500.52500.52501,997,695
08 Dec 20230.52500.53500.50000.52500.52506,237,557
07 Dec 20230.52500.52500.52500.52500.52502,858
06 Dec 20230.52500.52500.52300.52500.52502,000,000
05 Dec 20230.52500.52500.52500.52500.5250-
04 Dec 20230.52500.50000.50000.52500.5250113,397
01 Dec 20230.52500.55000.50000.52500.5250181,325
30 Nov 20230.52500.55000.50000.52500.52505,111,879
29 Nov 20230.52500.54000.53900.52500.52501,700,000
28 Nov 20230.52500.54200.50300.52500.52501,100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...