Advertisement
U.S. markets closed

Botswana Diamonds plc (BOD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.28000.0000 (0.00%)
At close: 02:14PM BST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.27990.27990.26050.28000.2800906,788
Oct 17, 20240.28000.30000.26000.28000.28004,535,947
Oct 16, 20240.27000.26000.26000.27000.270091,548
Oct 15, 20240.26500.27000.26000.27000.27001,419,723
Oct 14, 20240.26500.26700.26700.26500.265037,220
Oct 11, 20240.26500.28000.25000.26500.26501,083,732
Oct 10, 20240.26500.25200.25200.26500.2650373
Oct 09, 20240.25500.28000.23000.26500.26502,969,190
Oct 08, 20240.24500.27000.22000.25500.2550395,173
Oct 07, 20240.24500.27000.22000.24500.2450109,806
Oct 04, 20240.24500.25000.20000.24500.24505,899,465
Oct 03, 20240.26000.27000.22000.24500.2450924,094
Oct 02, 20240.27500.27600.25000.27600.27601,546,935
Oct 01, 20240.27500.30000.25000.27500.2750556,752
Sep 30, 20240.28500.30000.25000.27500.27504,772,230
Sep 27, 20240.25500.30000.25000.28500.28502,170,316
Sep 26, 20240.25500.28000.23000.25500.2550619,141
Sep 25, 20240.25500.25500.25500.25500.2550-
Sep 24, 20240.25500.26400.26400.25500.2550120,000
Sep 23, 20240.25500.26500.26500.25500.2550751,133
Sep 20, 20240.25500.28000.23100.25500.2550317,834
Sep 19, 20240.25500.28000.23000.25500.255043,143
Sep 18, 20240.25500.26000.26000.25500.25507,307
Sep 17, 20240.26000.27000.22000.25500.2550358,256
Sep 16, 20240.26000.27000.25000.26000.260012,683
Sep 13, 20240.27500.30000.25000.25000.25006,559,543
Sep 12, 20240.27500.30000.25500.27500.275025,500
Sep 11, 20240.27500.30000.30000.27500.27505,100
Sep 10, 20240.27500.30000.25000.27500.27501,005,147
Sep 09, 20240.27500.30000.25600.27500.2750312,964
Sep 06, 20240.27500.27800.27800.27500.27502,391,837
Sep 05, 20240.29000.30000.27000.27500.27501,027,929
Sep 04, 20240.29000.30000.28000.29000.29006,714,223
Sep 03, 20240.29000.30000.28300.29000.29002,202,800
Sep 02, 20240.29000.28300.28200.29000.29001,567,500
Aug 30, 20240.28500.30000.27000.29000.29001,023,550
Aug 29, 20240.28500.30600.27000.28500.28501,427,756
Aug 28, 20240.29500.30000.27000.29000.2900613,624
Aug 27, 20240.31000.32000.30000.29500.29501,268,705
Aug 23, 20240.31000.31300.30500.31000.31003,269,631
Aug 22, 20240.31000.32000.30000.31000.31002,030,308
Aug 21, 20240.31000.31000.31000.31000.3100-
Aug 20, 20240.31000.31000.31000.31000.3100-
Aug 19, 20240.31000.31500.31200.31000.3100156,083
Aug 16, 20240.31000.32000.30500.31000.31004,120,003
Aug 15, 20240.31000.32000.30000.31000.31002,250,202
Aug 14, 20240.31000.32000.31500.31000.3100550,000
Aug 13, 20240.31000.32000.32000.31000.310035,133
Aug 12, 20240.31000.32000.31000.31000.31002,536,110
Aug 09, 20240.35000.35000.30000.31000.31003,773,947
Aug 08, 20240.32500.39900.34400.35000.35004,035,937
Aug 07, 20240.32500.35000.31500.32500.32508,458,114
Aug 06, 20240.40000.45000.35000.40000.4000122,360
Aug 05, 20240.40000.45000.35000.40000.4000211,267
Aug 02, 20240.37500.40000.35000.40000.4000919,730
Aug 01, 20240.35000.40000.35000.37500.3750299,022
Jul 31, 20240.35000.35000.35000.35000.3500-
Jul 30, 20240.35000.35000.35000.35000.3500-
Jul 29, 20240.35000.30100.30100.35000.3500217,626
Jul 26, 20240.35000.38000.30100.35000.3500211,526
Jul 25, 20240.35000.30500.30500.35000.3500671,500
Jul 24, 20240.35000.32500.32500.35000.35001,000,000
Jul 23, 20240.35800.35800.35800.35800.3580-
Jul 22, 20240.35000.35800.30500.35800.35801,015,947
Jul 19, 20240.35000.35000.35000.35000.3500-
Jul 18, 20240.35000.40000.33800.35000.35009,371
Jul 17, 20240.35000.35000.35000.35000.3500-
Jul 16, 20240.35000.35800.35800.35000.3500500,000
Jul 15, 20240.35000.36000.36000.35000.35001
Jul 12, 20240.32500.40000.30000.35000.35003,175,920
Jul 11, 20240.32500.35000.30000.32500.3250111,397
Jul 10, 20240.32500.35000.30000.32500.325031,780
Jul 09, 20240.32500.35000.32500.32500.3250748,768
Jul 08, 20240.32500.34800.34800.32500.3250151,657
Jul 05, 20240.35000.39800.30000.32500.32505,932,582
Jul 04, 20240.35000.30100.30100.35000.350099,536
Jul 03, 20240.35000.35000.35000.35000.3500-
Jul 02, 20240.35000.30100.30100.35000.350050,000
Jul 01, 20240.35000.37900.30100.35000.350052,083
Jun 28, 20240.35000.36000.36000.35000.350027,777
Jun 27, 20240.35000.36900.31000.35000.35001,180,633
Jun 26, 20240.37500.40000.33000.33000.33001,929,329
Jun 25, 20240.37500.40000.35000.37500.3750237,184
Jun 24, 20240.37500.38800.38200.38200.3820105,153
Jun 21, 20240.37500.38800.38800.37500.3750150,000
Jun 20, 20240.37500.40000.35000.37500.3750136,632
Jun 19, 20240.37500.37500.37500.37500.3750-
Jun 18, 20240.37500.40000.35000.37500.3750268,279
Jun 17, 20240.37500.45000.35000.37500.37503,329,661
Jun 14, 20240.37500.40000.35000.37500.37501,040,557
Jun 13, 20240.37500.40000.35000.37500.37501,038,897
Jun 12, 20240.37500.40000.35000.37500.3750714,842
Jun 11, 20240.37500.35600.35600.37500.3750185,000
Jun 10, 20240.37500.35600.35600.37500.3750518,192
Jun 07, 20240.37500.35600.35100.37500.3750179,457
Jun 06, 20240.37500.35100.35100.37500.375041,800
Jun 05, 20240.35000.40000.30000.37500.37502,134,918
Jun 04, 20240.35000.39000.30100.38000.3800651,164
Jun 03, 20240.35000.35000.35000.35000.3500-
May 31, 20240.35000.35000.35000.35000.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...