BlueRock Diamonds PLC (BRD.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:26PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 27,192 |
| May 26, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| May 25, 2022 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 25,694 |
| May 24, 2022 | 28.00 | 28.50 | 28.40 | 28.00 | 28.00 | 8,936 |
| May 23, 2022 | 28.00 | 28.58 | 27.06 | 28.00 | 28.00 | 5,500 |
| May 20, 2022 | 28.00 | 28.70 | 27.06 | 28.00 | 28.00 | 4,648 |
| May 19, 2022 | 29.00 | 28.98 | 27.06 | 28.00 | 28.00 | 32,476 |
| May 18, 2022 | 29.00 | 29.22 | 28.00 | 29.00 | 29.00 | 79,897 |
| May 17, 2022 | 29.50 | 29.50 | 28.00 | 29.00 | 29.00 | 45,988 |
| May 16, 2022 | 28.00 | 30.00 | 28.75 | 29.50 | 29.50 | 216,101 |
| May 13, 2022 | 28.50 | 31.00 | 28.00 | 28.00 | 28.00 | 116,239 |
| May 12, 2022 | 30.00 | 29.50 | 27.36 | 28.50 | 28.50 | 68,078 |
| May 11, 2022 | 30.00 | 30.23 | 29.68 | 30.00 | 30.00 | 32,016 |
| May 10, 2022 | 32.00 | 32.88 | 28.60 | 30.00 | 30.00 | 365,668 |
| May 09, 2022 | 34.50 | 33.00 | 31.60 | 32.00 | 32.00 | 51,647 |
| May 06, 2022 | 34.50 | 34.60 | 33.06 | 34.50 | 34.50 | 49,614 |
| May 05, 2022 | 34.50 | 35.34 | 33.06 | 34.50 | 34.50 | 154,097 |
| May 04, 2022 | 34.50 | 35.50 | 33.50 | 34.00 | 34.00 | 21,104 |
| May 03, 2022 | 33.50 | 35.62 | 34.00 | 34.50 | 34.50 | 107,390 |
| Apr 29, 2022 | 33.50 | 35.00 | 32.30 | 33.50 | 33.50 | 7,793 |
| Apr 28, 2022 | 33.50 | 33.70 | 32.30 | 33.50 | 33.50 | 1,339 |
| Apr 27, 2022 | 34.00 | 33.04 | 31.20 | 33.50 | 33.50 | 36,528 |
| Apr 26, 2022 | 34.00 | 35.00 | 33.50 | 34.00 | 34.00 | 6,224 |
| Apr 25, 2022 | 34.00 | 34.60 | 30.80 | 34.00 | 34.00 | 180,664 |
| Apr 22, 2022 | 34.00 | 33.63 | 33.63 | 34.00 | 34.00 | 53 |
| Apr 21, 2022 | 34.50 | 34.70 | 33.00 | 34.50 | 34.50 | 14,076 |
| Apr 20, 2022 | 34.50 | 34.72 | 34.72 | 34.50 | 34.50 | 4,283 |
| Apr 19, 2022 | 34.50 | 35.00 | 33.50 | 34.50 | 34.50 | 30,495 |
| Apr 14, 2022 | 35.00 | 35.20 | 32.50 | 34.50 | 34.50 | 90,393 |
| Apr 13, 2022 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 112,767 |
| Apr 12, 2022 | 35.50 | 35.30 | 32.26 | 35.00 | 35.00 | 169,890 |
| Apr 11, 2022 | 34.50 | 34.60 | 33.10 | 33.50 | 33.50 | 88,906 |
| Apr 08, 2022 | 34.50 | 34.95 | 34.00 | 34.50 | 34.50 | 216,216 |
| Apr 07, 2022 | 35.00 | 35.25 | 34.50 | 34.50 | 34.50 | 66,287 |
| Apr 06, 2022 | 36.50 | 36.93 | 33.96 | 35.00 | 35.00 | 143,778 |
| Apr 05, 2022 | 36.00 | 38.25 | 34.50 | 36.50 | 36.50 | 339,027 |
| Apr 04, 2022 | 36.00 | 38.00 | 37.40 | 36.00 | 36.00 | 50,462 |
| Apr 01, 2022 | 35.50 | 36.95 | 33.24 | 36.00 | 36.00 | 317,344 |
| Mar 31, 2022 | 38.50 | 39.00 | 35.00 | 36.00 | 36.00 | 1,694,639 |
| Mar 30, 2022 | 57.50 | 60.00 | 50.20 | 53.50 | 53.50 | 195,374 |
| Mar 29, 2022 | 62.50 | 62.00 | 55.25 | 58.00 | 58.00 | 87,962 |
| Mar 28, 2022 | 58.50 | 65.30 | 60.00 | 62.50 | 62.50 | 100,953 |
| Mar 25, 2022 | 54.50 | 61.65 | 55.00 | 58.50 | 58.50 | 93,614 |
| Mar 24, 2022 | 54.50 | 57.00 | 51.49 | 54.50 | 54.50 | 19,684 |
| Mar 23, 2022 | 54.50 | 58.00 | 53.00 | 54.50 | 54.50 | 58,233 |
| Mar 22, 2022 | 54.00 | 55.00 | 55.00 | 54.50 | 54.50 | 7,258 |
| Mar 21, 2022 | 55.00 | 55.50 | 52.42 | 54.00 | 54.00 | 65,121 |
| Mar 18, 2022 | 55.00 | 55.00 | 52.42 | 55.00 | 55.00 | 41,178 |
| Mar 17, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 16, 2022 | 55.00 | 57.00 | 52.00 | 55.00 | 55.00 | 8,380 |
| Mar 15, 2022 | 63.00 | 60.00 | 55.00 | 55.00 | 55.00 | 38,400 |
| Mar 14, 2022 | 51.00 | 67.00 | 53.88 | 61.50 | 61.50 | 230,653 |
| Mar 11, 2022 | 49.50 | 53.00 | 47.40 | 51.00 | 51.00 | 62,880 |
| Mar 10, 2022 | 49.50 | 51.00 | 46.07 | 49.50 | 49.50 | 4,552 |
| Mar 09, 2022 | 55.50 | 56.75 | 48.00 | 49.50 | 49.50 | 31,421 |
| Mar 08, 2022 | 53.50 | 60.00 | 53.00 | 55.50 | 55.50 | 103,292 |
| Mar 07, 2022 | 45.50 | 57.00 | 42.49 | 53.50 | 53.50 | 207,727 |
| Mar 04, 2022 | 43.00 | 48.86 | 45.00 | 45.50 | 45.50 | 13,893 |
| Mar 03, 2022 | 43.50 | 44.00 | 38.10 | 40.50 | 40.50 | 34,495 |
| Mar 02, 2022 | 43.50 | 41.40 | 41.40 | 43.50 | 43.50 | 3,145 |
| Mar 01, 2022 | 44.50 | 47.00 | 43.24 | 44.00 | 44.00 | 3,448 |
| Feb 28, 2022 | 42.50 | 44.00 | 42.75 | 44.50 | 44.50 | 17,442 |
| Feb 25, 2022 | 42.50 | 43.25 | 40.12 | 42.50 | 42.50 | 9,138 |
| Feb 24, 2022 | 43.50 | 43.50 | 40.30 | 42.50 | 42.50 | 24,966 |
| Feb 23, 2022 | 45.00 | 44.07 | 43.04 | 43.50 | 43.50 | 20,080 |
| Feb 22, 2022 | 46.50 | 47.00 | 42.50 | 45.00 | 45.00 | 146,268 |
| Feb 21, 2022 | 44.50 | 47.00 | 43.00 | 43.50 | 43.50 | 19,616 |
| Feb 18, 2022 | 43.50 | 44.60 | 44.60 | 44.50 | 44.50 | 1,000 |
| Feb 17, 2022 | 45.00 | 45.00 | 45.00 | 44.50 | 44.50 | 15,000 |
| Feb 16, 2022 | 45.00 | 46.92 | 44.50 | 45.00 | 45.00 | 21,329 |
| Feb 15, 2022 | 44.50 | 46.90 | 44.50 | 45.00 | 45.00 | 10,823 |
| Feb 14, 2022 | 42.00 | 45.00 | 42.25 | 44.50 | 44.50 | 24,503 |
| Feb 11, 2022 | 40.50 | 44.00 | 41.00 | 42.00 | 42.00 | 14,938 |
| Feb 10, 2022 | 40.50 | 40.19 | 40.19 | 40.50 | 40.50 | 4,930 |
| Feb 09, 2022 | 40.50 | 43.70 | 40.17 | 40.50 | 40.50 | 1,308 |
| Feb 08, 2022 | 40.50 | 43.70 | 43.70 | 40.50 | 40.50 | 228 |
| Feb 07, 2022 | 38.50 | 43.30 | 42.00 | 40.50 | 40.50 | 24,129 |
| Feb 04, 2022 | 38.50 | 41.80 | 41.80 | 38.50 | 38.50 | 5,009 |
| Feb 03, 2022 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Feb 02, 2022 | 38.50 | 41.80 | 41.80 | 38.50 | 38.50 | 7,590 |
| Feb 01, 2022 | 38.50 | 36.60 | 36.60 | 38.50 | 38.50 | 2,166 |
| Jan 31, 2022 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Jan 28, 2022 | 38.50 | 41.80 | 41.00 | 38.50 | 38.50 | 15,513 |
| Jan 27, 2022 | 38.50 | 41.00 | 36.00 | 38.50 | 38.50 | 27,680 |
| Jan 26, 2022 | 38.50 | 41.50 | 41.50 | 38.50 | 38.50 | 6,024 |
| Jan 25, 2022 | 36.50 | 41.00 | 35.50 | 38.50 | 38.50 | 30,374 |
| Jan 24, 2022 | 37.50 | 35.55 | 35.55 | 36.50 | 36.50 | 39 |
| Jan 21, 2022 | 38.50 | 36.60 | 35.00 | 37.50 | 37.50 | 4,475 |
| Jan 20, 2022 | 38.50 | 36.60 | 36.60 | 38.50 | 38.50 | 70 |
| Jan 19, 2022 | 43.50 | 41.30 | 37.00 | 38.50 | 38.50 | 69,141 |
| Jan 18, 2022 | 43.50 | 45.80 | 40.22 | 43.50 | 43.50 | 8,761 |
| Jan 17, 2022 | 29.50 | 46.86 | 32.00 | 43.50 | 43.50 | 228,778 |
| Jan 14, 2022 | 29.50 | 31.00 | 31.00 | 29.50 | 29.50 | 13,230 |
| Jan 13, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jan 12, 2022 | 29.50 | 32.00 | 27.50 | 32.00 | 32.00 | 30,554 |
| Jan 11, 2022 | 29.50 | 31.64 | 31.40 | 29.50 | 29.50 | 7,782 |
| Jan 10, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jan 07, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jan 06, 2022 | 29.50 | 28.80 | 27.50 | 29.50 | 29.50 | 14,500 |
| Jan 05, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
