Canada Markets closed

BlueRock Diamonds PLC (BRD.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
28.000.00 (0.00%)
At close: 04:26PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 27, 202228.0028.0027.0028.0028.0027,192
May 26, 202228.0028.0028.0028.0028.00-
May 25, 202228.0029.0027.0028.0028.0025,694
May 24, 202228.0028.5028.4028.0028.008,936
May 23, 202228.0028.5827.0628.0028.005,500
May 20, 202228.0028.7027.0628.0028.004,648
May 19, 202229.0028.9827.0628.0028.0032,476
May 18, 202229.0029.2228.0029.0029.0079,897
May 17, 202229.5029.5028.0029.0029.0045,988
May 16, 202228.0030.0028.7529.5029.50216,101
May 13, 202228.5031.0028.0028.0028.00116,239
May 12, 202230.0029.5027.3628.5028.5068,078
May 11, 202230.0030.2329.6830.0030.0032,016
May 10, 202232.0032.8828.6030.0030.00365,668
May 09, 202234.5033.0031.6032.0032.0051,647
May 06, 202234.5034.6033.0634.5034.5049,614
May 05, 202234.5035.3433.0634.5034.50154,097
May 04, 202234.5035.5033.5034.0034.0021,104
May 03, 202233.5035.6234.0034.5034.50107,390
Apr 29, 202233.5035.0032.3033.5033.507,793
Apr 28, 202233.5033.7032.3033.5033.501,339
Apr 27, 202234.0033.0431.2033.5033.5036,528
Apr 26, 202234.0035.0033.5034.0034.006,224
Apr 25, 202234.0034.6030.8034.0034.00180,664
Apr 22, 202234.0033.6333.6334.0034.0053
Apr 21, 202234.5034.7033.0034.5034.5014,076
Apr 20, 202234.5034.7234.7234.5034.504,283
Apr 19, 202234.5035.0033.5034.5034.5030,495
Apr 14, 202235.0035.2032.5034.5034.5090,393
Apr 13, 202235.0036.0034.0035.0035.00112,767
Apr 12, 202235.5035.3032.2635.0035.00169,890
Apr 11, 202234.5034.6033.1033.5033.5088,906
Apr 08, 202234.5034.9534.0034.5034.50216,216
Apr 07, 202235.0035.2534.5034.5034.5066,287
Apr 06, 202236.5036.9333.9635.0035.00143,778
Apr 05, 202236.0038.2534.5036.5036.50339,027
Apr 04, 202236.0038.0037.4036.0036.0050,462
Apr 01, 202235.5036.9533.2436.0036.00317,344
Mar 31, 202238.5039.0035.0036.0036.001,694,639
Mar 30, 202257.5060.0050.2053.5053.50195,374
Mar 29, 202262.5062.0055.2558.0058.0087,962
Mar 28, 202258.5065.3060.0062.5062.50100,953
Mar 25, 202254.5061.6555.0058.5058.5093,614
Mar 24, 202254.5057.0051.4954.5054.5019,684
Mar 23, 202254.5058.0053.0054.5054.5058,233
Mar 22, 202254.0055.0055.0054.5054.507,258
Mar 21, 202255.0055.5052.4254.0054.0065,121
Mar 18, 202255.0055.0052.4255.0055.0041,178
Mar 17, 202255.0055.0055.0055.0055.00-
Mar 16, 202255.0057.0052.0055.0055.008,380
Mar 15, 202263.0060.0055.0055.0055.0038,400
Mar 14, 202251.0067.0053.8861.5061.50230,653
Mar 11, 202249.5053.0047.4051.0051.0062,880
Mar 10, 202249.5051.0046.0749.5049.504,552
Mar 09, 202255.5056.7548.0049.5049.5031,421
Mar 08, 202253.5060.0053.0055.5055.50103,292
Mar 07, 202245.5057.0042.4953.5053.50207,727
Mar 04, 202243.0048.8645.0045.5045.5013,893
Mar 03, 202243.5044.0038.1040.5040.5034,495
Mar 02, 202243.5041.4041.4043.5043.503,145
Mar 01, 202244.5047.0043.2444.0044.003,448
Feb 28, 202242.5044.0042.7544.5044.5017,442
Feb 25, 202242.5043.2540.1242.5042.509,138
Feb 24, 202243.5043.5040.3042.5042.5024,966
Feb 23, 202245.0044.0743.0443.5043.5020,080
Feb 22, 202246.5047.0042.5045.0045.00146,268
Feb 21, 202244.5047.0043.0043.5043.5019,616
Feb 18, 202243.5044.6044.6044.5044.501,000
Feb 17, 202245.0045.0045.0044.5044.5015,000
Feb 16, 202245.0046.9244.5045.0045.0021,329
Feb 15, 202244.5046.9044.5045.0045.0010,823
Feb 14, 202242.0045.0042.2544.5044.5024,503
Feb 11, 202240.5044.0041.0042.0042.0014,938
Feb 10, 202240.5040.1940.1940.5040.504,930
Feb 09, 202240.5043.7040.1740.5040.501,308
Feb 08, 202240.5043.7043.7040.5040.50228
Feb 07, 202238.5043.3042.0040.5040.5024,129
Feb 04, 202238.5041.8041.8038.5038.505,009
Feb 03, 202238.5038.5038.5038.5038.50-
Feb 02, 202238.5041.8041.8038.5038.507,590
Feb 01, 202238.5036.6036.6038.5038.502,166
Jan 31, 202238.5038.5038.5038.5038.50-
Jan 28, 202238.5041.8041.0038.5038.5015,513
Jan 27, 202238.5041.0036.0038.5038.5027,680
Jan 26, 202238.5041.5041.5038.5038.506,024
Jan 25, 202236.5041.0035.5038.5038.5030,374
Jan 24, 202237.5035.5535.5536.5036.5039
Jan 21, 202238.5036.6035.0037.5037.504,475
Jan 20, 202238.5036.6036.6038.5038.5070
Jan 19, 202243.5041.3037.0038.5038.5069,141
Jan 18, 202243.5045.8040.2243.5043.508,761
Jan 17, 202229.5046.8632.0043.5043.50228,778
Jan 14, 202229.5031.0031.0029.5029.5013,230
Jan 13, 202229.5029.5029.5029.5029.50-
Jan 12, 202229.5032.0027.5032.0032.0030,554
Jan 11, 202229.5031.6431.4029.5029.507,782
Jan 10, 202229.5029.5029.5029.5029.50-
Jan 07, 202229.5029.5029.5029.5029.50-
Jan 06, 202229.5028.8027.5029.5029.5014,500
Jan 05, 202229.5029.5029.5029.5029.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...