LSE - Delayed Quote GBp

Botswana Diamonds plc (BOD.L)

Compare
0.2800 0.0000 (0.00%)
At close: 2:14 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0000 0.2799 0.2605 0.2800 0.2800 906,788
Oct 17, 2024 0.2800 0.3000 0.2600 0.2800 0.2800 4,535,947
Oct 16, 2024 0.2700 0.2600 0.2600 0.2700 0.2700 91,548
Oct 15, 2024 0.2650 0.2700 0.2600 0.2700 0.2700 1,419,723
Oct 14, 2024 0.2650 0.2670 0.2670 0.2650 0.2650 37,220
Oct 11, 2024 0.2650 0.2800 0.2500 0.2650 0.2650 1,083,732
Oct 10, 2024 0.2650 0.2520 0.2520 0.2650 0.2650 373
Oct 9, 2024 0.2550 0.2800 0.2300 0.2650 0.2650 2,969,190
Oct 8, 2024 0.2450 0.2700 0.2200 0.2550 0.2550 395,173
Oct 7, 2024 0.2450 0.2700 0.2200 0.2450 0.2450 109,806
Oct 4, 2024 0.2450 0.2500 0.2000 0.2450 0.2450 5,899,465
Oct 3, 2024 0.2600 0.2700 0.2200 0.2450 0.2450 924,094
Oct 2, 2024 0.2750 0.2760 0.2500 0.2760 0.2760 1,546,935
Oct 1, 2024 0.2750 0.3000 0.2500 0.2750 0.2750 556,752
Sep 30, 2024 0.2850 0.3000 0.2500 0.2750 0.2750 4,772,230
Sep 27, 2024 0.2550 0.3000 0.2500 0.2850 0.2850 2,170,316
Sep 26, 2024 0.2550 0.2800 0.2300 0.2550 0.2550 619,141
Sep 25, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Sep 24, 2024 0.2550 0.2640 0.2640 0.2550 0.2550 120,000
Sep 23, 2024 0.2550 0.2650 0.2650 0.2550 0.2550 751,133
Sep 20, 2024 0.2550 0.2800 0.2310 0.2550 0.2550 317,834
Sep 19, 2024 0.2550 0.2800 0.2300 0.2550 0.2550 43,143
Sep 18, 2024 0.2550 0.2600 0.2600 0.2550 0.2550 7,307
Sep 17, 2024 0.2600 0.2700 0.2200 0.2550 0.2550 358,256
Sep 16, 2024 0.2600 0.2700 0.2500 0.2600 0.2600 12,683
Sep 13, 2024 0.2750 0.3000 0.2500 0.2500 0.2500 6,559,543
Sep 12, 2024 0.2750 0.3000 0.2550 0.2750 0.2750 25,500
Sep 11, 2024 0.2750 0.3000 0.3000 0.2750 0.2750 5,100
Sep 10, 2024 0.2750 0.3000 0.2500 0.2750 0.2750 1,005,147
Sep 9, 2024 0.2750 0.3000 0.2560 0.2750 0.2750 312,964
Sep 6, 2024 0.2750 0.2780 0.2780 0.2750 0.2750 2,391,837
Sep 5, 2024 0.2900 0.3000 0.2700 0.2750 0.2750 1,027,929
Sep 4, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 6,714,223
Sep 3, 2024 0.2900 0.3000 0.2830 0.2900 0.2900 2,202,800
Sep 2, 2024 0.2900 0.2830 0.2820 0.2900 0.2900 1,567,500
Aug 30, 2024 0.2850 0.3000 0.2700 0.2900 0.2900 1,023,550
Aug 29, 2024 0.2850 0.3060 0.2700 0.2850 0.2850 1,427,756
Aug 28, 2024 0.2950 0.3000 0.2700 0.2900 0.2900 613,624
Aug 27, 2024 0.3100 0.3200 0.3000 0.2950 0.2950 1,268,705
Aug 23, 2024 0.3100 0.3130 0.3050 0.3100 0.3100 3,269,631
Aug 22, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 2,030,308
Aug 21, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 20, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 19, 2024 0.3100 0.3150 0.3120 0.3100 0.3100 156,083
Aug 16, 2024 0.3100 0.3200 0.3050 0.3100 0.3100 4,120,003
Aug 15, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 2,250,202
Aug 14, 2024 0.3100 0.3200 0.3150 0.3100 0.3100 550,000
Aug 13, 2024 0.3100 0.3200 0.3200 0.3100 0.3100 35,133
Aug 12, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 2,536,110
Aug 9, 2024 0.3500 0.3500 0.3000 0.3100 0.3100 3,773,947
Aug 8, 2024 0.3250 0.3990 0.3440 0.3500 0.3500 4,035,937
Aug 7, 2024 0.3250 0.3500 0.3150 0.3250 0.3250 8,458,114
Aug 6, 2024 0.4000 0.4500 0.3500 0.4000 0.4000 122,360
Aug 5, 2024 0.4000 0.4500 0.3500 0.4000 0.4000 211,267
Aug 2, 2024 0.3750 0.4000 0.3500 0.4000 0.4000 919,730
Aug 1, 2024 0.3500 0.4000 0.3500 0.3750 0.3750 299,022
Jul 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 29, 2024 0.3500 0.3010 0.3010 0.3500 0.3500 217,626
Jul 26, 2024 0.3500 0.3800 0.3010 0.3500 0.3500 211,526
Jul 25, 2024 0.3500 0.3050 0.3050 0.3500 0.3500 671,500
Jul 24, 2024 0.3500 0.3250 0.3250 0.3500 0.3500 1,000,000
Jul 23, 2024 0.3580 0.3580 0.3580 0.3580 0.3580 -
Jul 22, 2024 0.3500 0.3580 0.3050 0.3580 0.3580 1,015,947
Jul 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 18, 2024 0.3500 0.4000 0.3380 0.3500 0.3500 9,371
Jul 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 16, 2024 0.3500 0.3580 0.3580 0.3500 0.3500 500,000
Jul 15, 2024 0.3500 0.3600 0.3600 0.3500 0.3500 1
Jul 12, 2024 0.3250 0.4000 0.3000 0.3500 0.3500 3,175,920
Jul 11, 2024 0.3250 0.3500 0.3000 0.3250 0.3250 111,397
Jul 10, 2024 0.3250 0.3500 0.3000 0.3250 0.3250 31,780
Jul 9, 2024 0.3250 0.3500 0.3250 0.3250 0.3250 748,768
Jul 8, 2024 0.3250 0.3480 0.3480 0.3250 0.3250 151,657
Jul 5, 2024 0.3500 0.3980 0.3000 0.3250 0.3250 5,932,582
Jul 4, 2024 0.3500 0.3010 0.3010 0.3500 0.3500 99,536
Jul 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 2, 2024 0.3500 0.3010 0.3010 0.3500 0.3500 50,000
Jul 1, 2024 0.3500 0.3790 0.3010 0.3500 0.3500 52,083
Jun 28, 2024 0.3500 0.3600 0.3600 0.3500 0.3500 27,777
Jun 27, 2024 0.3500 0.3690 0.3100 0.3500 0.3500 1,180,633
Jun 26, 2024 0.3750 0.4000 0.3300 0.3300 0.3300 1,929,329
Jun 25, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 237,184
Jun 24, 2024 0.3750 0.3880 0.3820 0.3820 0.3820 105,153
Jun 21, 2024 0.3750 0.3880 0.3880 0.3750 0.3750 150,000
Jun 20, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 136,632
Jun 19, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jun 18, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 268,279
Jun 17, 2024 0.3750 0.4500 0.3500 0.3750 0.3750 3,329,661
Jun 14, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 1,040,557
Jun 13, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 1,038,897
Jun 12, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 714,842
Jun 11, 2024 0.3750 0.3560 0.3560 0.3750 0.3750 185,000
Jun 10, 2024 0.3750 0.3560 0.3560 0.3750 0.3750 518,192
Jun 7, 2024 0.3750 0.3560 0.3510 0.3750 0.3750 179,457
Jun 6, 2024 0.3750 0.3510 0.3510 0.3750 0.3750 41,800
Jun 5, 2024 0.3500 0.4000 0.3000 0.3750 0.3750 2,134,918
Jun 4, 2024 0.3500 0.3900 0.3010 0.3800 0.3800 651,164
Jun 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 30, 2024 0.3250 0.3450 0.3450 0.3500 0.3500 1,005,797
May 29, 2024 0.3250 0.3320 0.3060 0.3250 0.3250 163,000
May 28, 2024 0.3500 0.3500 0.3000 0.3250 0.3250 635,193
May 24, 2024 0.3500 0.3180 0.3180 0.3500 0.3500 82,755
May 23, 2024 0.3500 0.3220 0.3220 0.3500 0.3500 541,000
May 22, 2024 0.3250 0.3500 0.3000 0.3500 0.3500 1,134,562
May 21, 2024 0.3250 0.3500 0.3000 0.3250 0.3250 28,276
May 20, 2024 0.3500 0.3500 0.3000 0.3250 0.3250 126,986
May 17, 2024 0.3250 0.3500 0.3000 0.3500 0.3500 724,786
May 16, 2024 0.3250 0.3500 0.3000 0.3250 0.3250 57,815
May 15, 2024 0.3250 0.3150 0.3110 0.3250 0.3250 130,485
May 14, 2024 0.3250 0.3110 0.3110 0.3250 0.3250 3,619
May 13, 2024 0.3250 0.3450 0.3110 0.3250 0.3250 836,111
May 10, 2024 0.3250 0.3490 0.3170 0.3250 0.3250 807,539
May 9, 2024 0.3250 0.3500 0.3000 0.3250 0.3250 1,118,543
May 8, 2024 0.3250 0.3450 0.3150 0.3250 0.3250 34,579
May 7, 2024 0.3250 0.3450 0.3150 0.3250 0.3250 172,727
May 3, 2024 0.3250 0.3500 0.3000 0.3250 0.3250 2,181,161
May 2, 2024 0.3500 0.3690 0.3000 0.3250 0.3250 610,391
May 1, 2024 0.3500 0.4000 0.3420 0.3500 0.3500 4,189,172
Apr 30, 2024 0.3500 0.3740 0.3740 0.3500 0.3500 106,695
Apr 29, 2024 0.3500 0.3150 0.3150 0.3500 0.3500 1,000
Apr 26, 2024 0.3500 0.3750 0.3220 0.3500 0.3500 164,659
Apr 25, 2024 0.3500 0.3690 0.3500 0.3500 0.3500 1,162,738
Apr 24, 2024 0.3250 0.3600 0.3000 0.3500 0.3500 9,235,923
Apr 23, 2024 0.3250 0.3500 0.3440 0.3250 0.3250 500,081
Apr 22, 2024 0.3250 0.3500 0.3000 0.3250 0.3250 1,418,482
Apr 19, 2024 0.3500 0.3580 0.3000 0.3160 0.3160 870,064
Apr 18, 2024 0.3500 0.3850 0.3310 0.3500 0.3500 1,875,394
Apr 17, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 972,289
Apr 16, 2024 0.3750 0.4000 0.3500 0.3500 0.3500 2,831,472
Apr 15, 2024 0.3500 0.4000 0.3500 0.3750 0.3750 3,715,219
Apr 12, 2024 0.3500 0.3670 0.3220 0.3500 0.3500 541,161
Apr 11, 2024 0.4250 0.4500 0.3500 0.4080 0.4080 12,756,033
Apr 10, 2024 0.3750 0.4160 0.3500 0.4000 0.4000 1,986,648
Apr 9, 2024 0.3750 0.3970 0.3510 0.3750 0.3750 1,475,378
Apr 8, 2024 0.3250 0.3950 0.3500 0.3750 0.3750 2,530,531
Apr 5, 2024 0.3500 0.3650 0.3000 0.3250 0.3250 6,714,470
Apr 4, 2024 0.3750 0.3110 0.3110 0.3500 0.3500 2,704,794
Apr 3, 2024 0.2750 0.4000 0.2680 0.3750 0.3750 14,240,810
Apr 2, 2024 0.3000 0.3400 0.2500 0.2750 0.2750 2,995,037
Mar 28, 2024 0.3250 0.3500 0.2660 0.2750 0.2750 1,641,432
Mar 27, 2024 0.3250 0.3360 0.2960 0.3250 0.3250 1,594,370
Mar 26, 2024 0.3750 0.3500 0.3100 0.3250 0.3250 2,851,607
Mar 25, 2024 0.3750 0.3520 0.3500 0.3750 0.3750 1,098,110
Mar 22, 2024 0.3750 0.3570 0.3510 0.3750 0.3750 327,465
Mar 21, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 952,947
Mar 20, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Mar 19, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Mar 18, 2024 0.3750 0.3580 0.3580 0.3750 0.3750 7,412
Mar 15, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Mar 14, 2024 0.3750 0.3500 0.3500 0.3750 0.3750 5,000
Mar 13, 2024 0.3750 0.3750 0.3500 0.3750 0.3750 3,239,972
Mar 12, 2024 0.3750 0.4000 0.3510 0.3750 0.3750 2,005,333
Mar 11, 2024 0.3750 0.4000 0.3600 0.3750 0.3750 1,378,155
Mar 8, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 4,281,025
Mar 7, 2024 0.3750 0.4000 0.3150 0.3750 0.3750 2,171,161
Mar 6, 2024 0.3750 0.3650 0.3500 0.3750 0.3750 840,930
Mar 5, 2024 0.3750 0.3820 0.3500 0.3750 0.3750 1,169,965
Mar 4, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 1,298,716
Mar 1, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 3,398
Feb 29, 2024 0.3750 0.4000 0.3500 0.3750 0.3750 2,609,494
Feb 28, 2024 0.3750 0.3990 0.3500 0.3750 0.3750 476,986
Feb 27, 2024 0.3750 0.3990 0.3550 0.3750 0.3750 73,317
Feb 26, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Feb 23, 2024 0.3850 0.4000 0.3500 0.3750 0.3750 2,416,701
Feb 22, 2024 0.4100 0.4000 0.3730 0.3850 0.3850 1,752,696
Feb 21, 2024 0.4100 0.4500 0.3700 0.4100 0.4100 1,296,388
Feb 20, 2024 0.4100 0.4050 0.4050 0.4100 0.4100 220,424
Feb 19, 2024 0.4100 0.4090 0.3700 0.4100 0.4100 301,706
Feb 16, 2024 0.4150 0.4090 0.3700 0.4100 0.4100 441,830
Feb 15, 2024 0.4150 0.4500 0.3800 0.4150 0.4150 27,465
Feb 14, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 -
Feb 13, 2024 0.4150 0.4580 0.4200 0.4150 0.4150 340,166
Feb 12, 2024 0.4250 0.4500 0.3660 0.4150 0.4150 917,685
Feb 9, 2024 0.4250 0.4450 0.4000 0.4250 0.4250 1,600,000
Feb 8, 2024 0.4250 0.4500 0.4350 0.4250 0.4250 202,200
Feb 7, 2024 0.4250 0.4400 0.4000 0.4250 0.4250 1,674,566
Feb 6, 2024 0.4500 0.5000 0.4000 0.4250 0.4250 9,600,980
Feb 5, 2024 0.4500 0.4050 0.4050 0.4500 0.4500 60,000
Feb 2, 2024 0.4250 0.5000 0.4000 0.4500 0.4500 3,884,243
Feb 1, 2024 0.4250 0.4500 0.4250 0.4250 0.4250 91,488
Jan 31, 2024 0.5000 0.5000 0.4000 0.4250 0.4250 1,495,157
Jan 30, 2024 0.4750 0.4530 0.4530 0.4750 0.4750 76,049
Jan 29, 2024 0.4750 0.4750 0.4530 0.4750 0.4750 211,266
Jan 26, 2024 0.4750 0.4110 0.4110 0.4750 0.4750 250,000
Jan 25, 2024 0.4500 0.5000 0.4000 0.4750 0.4750 2,586,869
Jan 24, 2024 0.4500 0.5000 0.3900 0.4500 0.4500 3,658,445
Jan 23, 2024 0.5000 0.5000 0.4000 0.4500 0.4500 1,266,298
Jan 22, 2024 0.4750 0.5000 0.4500 0.4500 0.4500 768,449
Jan 19, 2024 0.4750 0.5000 0.4500 0.4750 0.4750 2,099,971
Jan 18, 2024 0.4750 0.4770 0.4500 0.4750 0.4750 1,305,555
Jan 17, 2024 0.4750 0.4900 0.4900 0.4750 0.4750 2,700,000
Jan 16, 2024 0.4750 0.5000 0.4500 0.4750 0.4750 50,988
Jan 15, 2024 0.4800 0.5000 0.4500 0.4750 0.4750 1,050,946
Jan 12, 2024 0.4750 0.5000 0.4510 0.4750 0.4750 3,311,063
Jan 11, 2024 0.4750 0.5000 0.4500 0.4750 0.4750 21,861
Jan 10, 2024 0.4750 0.4500 0.4500 0.4750 0.4750 43,018
Jan 9, 2024 0.4750 0.4750 0.4730 0.4750 0.4750 161,052
Jan 8, 2024 0.4750 0.5000 0.4500 0.4750 0.4750 469,163
Jan 5, 2024 0.4750 0.4840 0.4510 0.4750 0.4750 2,947,873
Jan 4, 2024 0.4750 0.5000 0.4500 0.4750 0.4750 2,845,970
Jan 3, 2024 0.4000 0.4600 0.4030 0.4750 0.4750 1,654,800
Jan 2, 2024 0.4000 0.4500 0.3680 0.4000 0.4000 820,798
Dec 29, 2023 0.4250 0.4000 0.4000 0.3750 0.3750 1,983,011
Dec 28, 2023 0.4500 0.5000 0.4000 0.4250 0.4250 177,157
Dec 27, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Dec 22, 2023 0.4500 0.5000 0.4000 0.4500 0.4500 1,203,067
Dec 21, 2023 0.4500 0.5000 0.4000 0.4500 0.4500 571,637
Dec 20, 2023 0.4750 0.5000 0.4000 0.4500 0.4500 2,702,021
Dec 19, 2023 0.4750 0.5000 0.4500 0.4750 0.4750 569,712
Dec 18, 2023 0.4750 0.5000 0.4550 0.4750 0.4750 206,160
Dec 15, 2023 0.4750 0.5000 0.4970 0.4750 0.4750 1,942,709
Dec 14, 2023 0.4750 0.5000 0.4500 0.4750 0.4750 5,203,196
Dec 13, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Dec 12, 2023 0.5250 0.5500 0.4500 0.4750 0.4750 424,124
Dec 11, 2023 0.5250 0.5280 0.5250 0.5250 0.5250 1,997,695
Dec 8, 2023 0.5250 0.5350 0.5000 0.5250 0.5250 6,237,557
Dec 7, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 2,858
Dec 6, 2023 0.5250 0.5250 0.5230 0.5250 0.5250 2,000,000
Dec 5, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Dec 4, 2023 0.5250 0.5000 0.5000 0.5250 0.5250 113,397
Dec 1, 2023 0.5250 0.5500 0.5000 0.5250 0.5250 181,325
Nov 30, 2023 0.5250 0.5500 0.5000 0.5250 0.5250 5,111,879
Nov 29, 2023 0.5250 0.5400 0.5390 0.5250 0.5250 1,700,000
Nov 28, 2023 0.5250 0.5420 0.5030 0.5250 0.5250 1,100,000
Nov 27, 2023 0.5250 0.5500 0.5000 0.5250 0.5250 3,522,532
Nov 24, 2023 0.5250 0.5500 0.5000 0.5250 0.5250 93,961
Nov 23, 2023 0.5250 0.5250 0.5170 0.5250 0.5250 649,554
Nov 22, 2023 0.5250 0.5500 0.5000 0.5250 0.5250 564,234
Nov 21, 2023 0.5250 0.5250 0.5100 0.5250 0.5250 615,429
Nov 20, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 1,956
Nov 17, 2023 0.5250 0.5500 0.5500 0.5250 0.5250 100,000
Nov 16, 2023 0.5250 0.5500 0.5050 0.5250 0.5250 4,678,995
Nov 15, 2023 0.5250 0.5500 0.5050 0.5250 0.5250 2,166,803
Nov 14, 2023 0.5750 0.6000 0.5050 0.5250 0.5250 1,703,286
Nov 13, 2023 0.5750 0.5990 0.5510 0.5750 0.5750 504,418
Nov 10, 2023 0.5750 0.6000 0.5500 0.5750 0.5750 18,130
Nov 9, 2023 0.5750 0.5990 0.5570 0.5750 0.5750 214,598
Nov 8, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 -
Nov 7, 2023 0.6000 0.6080 0.5500 0.5750 0.5750 1,271,758
Nov 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 3, 2023 0.6000 0.6500 0.5570 0.6000 0.6000 1,890,414
Nov 2, 2023 0.6000 0.6490 0.6490 0.6000 0.6000 29,661
Nov 1, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 31, 2023 0.6250 0.5960 0.5500 0.6000 0.6000 1,213,697
Oct 30, 2023 0.6250 0.7000 0.6000 0.6250 0.6250 615,911
Oct 27, 2023 0.5750 0.6500 0.5500 0.6250 0.6250 1,869,239
Oct 26, 2023 0.6000 0.5610 0.5580 0.5750 0.5750 590,000
Oct 25, 2023 0.6000 0.6080 0.5500 0.6000 0.6000 1,421,206
Oct 24, 2023 0.6000 0.6500 0.5500 0.6000 0.6000 247,023
Oct 23, 2023 0.6000 0.6500 0.5500 0.6000 0.6000 319,582
Oct 20, 2023 0.6000 0.5670 0.5670 0.6000 0.6000 200,000
Oct 19, 2023 0.6000 0.6500 0.5500 0.6000 0.6000 281,612
Oct 18, 2023 0.6000 0.5760 0.5760 0.6000 0.6000 20,000