Dark

BRD
BLUEROCK DIAMONDS PLC
stock LSE

Inactive

Feb 24, 2023

0.0249GBP+10.667%(+0.0024)36,123

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	0.02250	0.02250	0.02250	0.02490	+10.667%	36,123	0.000%
2023-02-23	0.02250	0.02250	0.02250	0.02250	0.000%	4,246	+10.667%
2023-02-22	0.02250	0.02250	0.02250	0.02250	0.000%	0	+10.667%
2023-02-21	0.02250	0.02250	0.02250	0.02250	0.000%	43,804	+10.667%
2023-02-20	0.02250	0.02250	0.02250	0.02250	0.000%	4,919	+10.667%
2023-02-17	0.02250	0.02250	0.02250	0.02250	0.000%	11,919	+10.667%
2023-02-16	0.02250	0.02250	0.02250	0.02250	0.000%	136	+10.667%
2023-02-15	0.02250	0.02250	0.02250	0.02250	0.000%	14,000	+10.667%
2023-02-14	0.02250	0.02250	0.02250	0.02250	0.000%	0	+10.667%
2023-02-13	0.02250	0.02250	0.02250	0.02250	0.000%	36,259	+10.667%
2023-02-10	0.02250	0.02250	0.02250	0.02250	0.000%	0	+10.667%
2023-02-09	0.02250	0.02250	0.02250	0.02250	0.000%	178,949	+10.667%
2023-02-08	0.02250	0.02250	0.02250	0.02250	0.000%	71,896	+10.667%
2023-02-07	0.02250	0.02250	0.02250	0.02250	0.000%	20,272	+10.667%
2023-02-06	0.02250	0.02250	0.02250	0.02250	0.000%	601	+10.667%
2023-02-03	0.02250	0.02250	0.02250	0.02250	0.000%	12,040	+10.667%
2023-02-02	0.02250	0.02250	0.02250	0.02250	0.000%	81,615	+10.667%
2023-02-01	0.02250	0.02250	0.02250	0.02250	0.000%	367,147	+10.667%
2023-01-31	0.02250	0.02250	0.02250	0.02250	0.000%	129,913	+10.667%
2023-01-30	0.02250	0.02250	0.02250	0.02250	0.000%	37,853	+10.667%
2023-01-27	0.02250	0.02250	0.02250	0.02250	0.000%	229,919	+10.667%
2023-01-26	0.02250	0.02250	0.02250	0.02250	0.000%	8,626	+10.667%
2023-01-25	0.02250	0.02250	0.02250	0.02250	0.000%	32,546	+10.667%
2023-01-24	0.02250	0.02250	0.02250	0.02250	0.000%	12,747	+10.667%
2023-01-23	0.02250	0.02300	0.02250	0.02250	0.000%	25,856	+10.667%
2023-01-20	0.02250	0.02250	0.02250	0.02250	0.000%	10,000	+10.667%
2023-01-19	0.02250	0.02250	0.02250	0.02250	0.000%	209,552	+10.667%
2023-01-18	0.02750	0.02750	0.02250	0.02250	-25.000%	196,634	+10.667%
2023-01-17	0.04500	0.03000	0.03000	0.03000	-33.333%	379,054	-17.000%
2023-01-16	0.04500	0.04500	0.04500	0.04500	0.000%	6,011	-44.667%
2023-01-13	0.04500	0.04500	0.04500	0.04500	0.000%	31,043	-44.667%
2023-01-12	0.04500	0.04700	0.04500	0.04500	0.000%	3,000	-44.667%
2023-01-11	0.04500	0.04500	0.04500	0.04500	0.000%	0	-44.667%
2023-01-10	0.04500	0.04500	0.04500	0.04500	0.000%	0	-44.667%
2023-01-09	0.04500	0.04500	0.04500	0.04500	0.000%	0	-44.667%
2023-01-06	0.04500	0.04500	0.04500	0.04500	0.000%	0	-44.667%
2023-01-05	0.04500	0.04500	0.04500	0.04500	0.000%	75,000	-44.667%
2023-01-04	0.04500	0.04500	0.04500	0.04500	0.000%	18,048	-44.667%
2023-01-03	0.04500	0.04500	0.04500	0.04500	0.000%	0	-44.667%
2022-12-30	0.04500	0.04500	0.04500	0.04500	0.000%	0	-44.667%
2022-12-29	0.04500	0.04500	0.04500	0.04500	0.000%	0	-44.667%
2022-12-28	0.04500	0.04500	0.04500	0.04500	0.000%	150,000	-44.667%
2022-12-23	0.04500	0.04500	0.04500	0.04500	-5.263%	10,000	-44.667%
2022-12-22	0.05250	0.05250	0.04750	0.04750	-9.524%	87,447	-47.579%
2022-12-21	0.05250	0.05250	0.05250	0.05250	0.000%	29,852	-52.571%
2022-12-20	0.05250	0.05250	0.05250	0.05250	0.000%	0	-52.571%
2022-12-19	0.04750	0.05250	0.04750	0.05250	+10.526%	10,090	-52.571%
2022-12-16	0.04750	0.04750	0.04750	0.04750	0.000%	10,276	-47.579%
2022-12-15	0.04500	0.04750	0.04500	0.04750	0.000%	0	-47.579%
2022-12-13	0.04750	0.04750	0.04750	0.04750	0.000%	34,575	-47.579%
2022-12-12	0.04750	0.04750	0.04750	0.04750	0.000%	0	-47.579%
2022-12-09	0.04750	0.04750	0.04750	0.04750	0.000%	14,959	-47.579%
2022-12-08	0.04750	0.04750	0.04750	0.04750	0.000%	2,000	-47.579%
2022-12-07	0.04750	0.04750	0.04750	0.04750	0.000%	10,050	-47.579%
2022-12-06	0.04750	0.04750	0.04750	0.04750	0.000%	0	-47.579%
2022-12-05	0.04750	0.04640	0.04640	0.04750	0.000%	28,940	-47.579%
2022-12-02	0.04640	0.04750	0.04640	0.04750	0.000%	11,000	-47.579%
2022-12-01	0.04750	0.04750	0.04750	0.04750	0.000%	10,000	-47.579%
2022-11-30	0.04750	0.04750	0.04750	0.04750	0.000%	0	-47.579%
2022-11-29	0.04750	0.04750	0.04750	0.04750	0.000%	3,600	-47.579%
2022-11-28	0.04750	0.04750	0.04750	0.04750	0.000%	4,727	-47.579%
2022-11-25	0.04750	0.04750	0.04750	0.04750	0.000%	60	-47.579%
2022-11-24	0.04750	0.04750	0.04750	0.04750	0.000%	5,704	-47.579%
2022-11-23	0.04750	0.04750	0.04750	0.04750	0.000%	0	-47.579%
2022-11-22	0.05000	0.05000	0.04750	0.04750	-5.000%	0	-47.579%
2022-11-21	0.05000	0.05000	0.05000	0.05000	0.000%	490	-50.200%
2022-11-18	0.05000	0.05000	0.05000	0.05000	0.000%	0	-50.200%
2022-11-17	0.05000	0.05000	0.05000	0.05000	0.000%	1,400	-50.200%
2022-11-16	0.05000	0.05000	0.05000	0.05000	0.000%	1,600	-50.200%
2022-11-15	0.05000	0.05000	0.05000	0.05000	0.000%	0	-50.200%
2022-11-14	0.05000	0.05000	0.05000	0.05000	0.000%	7,463	-50.200%
2022-11-11	0.05000	0.05000	0.05000	0.05000	0.000%	334	-50.200%
2022-11-10	0.05000	0.05000	0.05000	0.05000	0.000%	0	-50.200%
2022-11-09	0.05000	0.05000	0.05000	0.05000	0.000%	45,831	-50.200%
2022-11-08	0.05000	0.05000	0.04500	0.05000	0.000%	147,290	-50.200%
2022-11-07	0.05000	0.05000	0.05000	0.05000	0.000%	840	-50.200%
2022-11-04	0.05000	0.05000	0.05000	0.05000	0.000%	3,171	-50.200%
2022-11-02	0.05000	0.05000	0.05000	0.05000	0.000%	0	-50.200%
2022-11-01	0.05000	0.05000	0.05000	0.05000	0.000%	2,114	-50.200%
2022-10-31	0.05500	0.05500	0.05000	0.05000	-4.762%	53,108	-50.200%
2022-10-28	0.07125	0.07125	0.05250	0.05250	-26.316%	79,356	-52.571%
2022-10-27	0.07125	0.07125	0.07125	0.07125	0.000%	31,000	-65.053%
2022-10-26	0.07125	0.07125	0.07125	0.07125	0.000%	50,000	-65.053%
2022-10-25	0.07125	0.07125	0.07125	0.07125	0.000%	1,683	-65.053%
2022-10-24	0.07125	0.07125	0.07125	0.07125	0.000%	3,969	-65.053%
2022-10-21	0.07125	0.07125	0.07125	0.07125	0.000%	0	-65.053%
2022-10-20	0.07125	0.07125	0.07125	0.07125	0.000%	1,177	-65.053%
2022-10-19	0.07125	0.07125	0.07125	0.07125	0.000%	0	-65.053%
2022-10-18	0.07125	0.07125	0.07125	0.07125	0.000%	5,000	-65.053%
2022-10-17	0.07250	0.07250	0.07125	0.07125	-1.724%	27,066	-65.053%
2022-10-14	0.07250	0.07250	0.07250	0.07250	0.000%	0	-65.655%
2022-10-13	0.07250	0.07250	0.07250	0.07250	0.000%	0	-65.655%
2022-10-12	0.07750	0.07750	0.07250	0.07250	-6.452%	37,251	-65.655%
2022-10-11	0.07750	0.07750	0.07750	0.07750	0.000%	1,467	-67.871%
2022-10-10	0.08250	0.08250	0.07750	0.07750	0.000%	0	-67.871%
2022-10-07	0.07750	0.07750	0.07750	0.07750	0.000%	3,450	-67.871%
2022-10-06	0.07750	0.07750	0.07750	0.07750	0.000%	8,374	-67.871%
2022-10-05	0.07750	0.07750	0.07750	0.07750	0.000%	0	-67.871%
2022-10-04	0.07750	0.07750	0.07750	0.07750	0.000%	45	-67.871%
2022-10-03	0.07750	0.07750	0.07750	0.07750	0.000%	10,000	-67.871%
2022-09-30	0.07750	0.07750	0.07750	0.07750	0.000%	2,000	-67.871%
2022-09-29	0.08250	0.08250	0.07750	0.07750	-6.061%	137,000	-67.871%
2022-09-28	0.08250	0.08250	0.08250	0.08250	0.000%	0	-69.818%
2022-09-27	0.08250	0.08300	0.08250	0.08250	0.000%	8,780	-69.818%
2022-09-26	0.08250	0.08250	0.08250	0.08250	0.000%	3,300	-69.818%
2022-09-23	0.08250	0.08250	0.08250	0.08250	0.000%	25,955	-69.818%
2022-09-22	0.08250	0.08250	0.08250	0.08250	0.000%	7,127	-69.818%
2022-09-21	0.08250	0.08500	0.08250	0.08250	0.000%	3,288	-69.818%
2022-09-20	0.08250	0.08250	0.08250	0.08250	0.000%	1,000	-69.818%
2022-09-16	0.08250	0.08250	0.08250	0.08250	0.000%	15,582	-69.818%
2022-09-15	0.08250	0.08250	0.08250	0.08250	0.000%	9,049	-69.818%
2022-09-14	0.08250	0.08500	0.08250	0.08250	+6.452%	30,000	-69.818%
2022-09-13	0.07750	0.07750	0.07750	0.07750	0.000%	9,982	-67.871%
2022-09-12	0.08000	0.08000	0.07750	0.07750	-3.125%	61,201	-67.871%
2022-09-09	0.08000	0.08000	0.08000	0.08000	0.000%	46,540	-68.875%
2022-09-08	0.08000	0.08000	0.08000	0.08000	0.000%	2,233	-68.875%
2022-09-07	0.08000	0.08000	0.08000	0.08000	0.000%	252,254	-68.875%
2022-09-06	0.08000	0.08000	0.08000	0.08000	0.000%	0	-68.875%
2022-09-05	0.08250	0.08250	0.08000	0.08000	-3.030%	593	-68.875%
2022-09-02	0.08250	0.08250	0.08250	0.08250	0.000%	1,000	-69.818%
2022-09-01	0.08250	0.08250	0.08250	0.08250	0.000%	3,176	-69.818%
2022-08-31	0.08000	0.08250	0.08000	0.08250	+3.125%	17,500	-69.818%
2022-08-30	0.08000	0.08000	0.08000	0.08000	0.000%	3,034	-68.875%
2022-08-26	0.08000	0.08000	0.08000	0.08000	0.000%	14,697	-68.875%
2022-08-25	0.08000	0.08000	0.08000	0.08000	0.000%	6,463	-68.875%
2022-08-24	0.08000	0.08000	0.08000	0.08000	0.000%	389,932	-68.875%
2022-08-23	0.08000	0.08000	0.08000	0.08000	0.000%	244,419	-68.875%
2022-08-22	0.08500	0.08500	0.08000	0.08000	-5.882%	88,676	-68.875%
2022-08-19	0.08500	0.08500	0.08000	0.08500	0.000%	1,399	-70.706%
2022-08-18	0.08500	0.08500	0.08500	0.08500	0.000%	20,000	-70.706%
2022-08-17	0.08500	0.08500	0.08500	0.08500	0.000%	12,597	-70.706%
2022-08-16	0.08500	0.08500	0.08500	0.08500	0.000%	14,500	-70.706%
2022-08-15	0.08500	0.08500	0.08500	0.08500	+6.250%	240	-70.706%
2022-08-12	0.08500	0.08000	0.08000	0.08000	-5.882%	31,750	-68.875%
2022-08-11	0.08500	0.08500	0.08500	0.08500	0.000%	60	-70.706%
2022-08-09	0.08500	0.08500	0.08500	0.08500	0.000%	42,538	-70.706%
2022-08-08	0.08500	0.08500	0.08500	0.08500	0.000%	29,631	-70.706%
2022-08-05	0.08500	0.08500	0.08500	0.08500	+6.250%	30,000	-70.706%
2022-08-03	0.08000	0.08000	0.08000	0.08000	0.000%	27,893	-68.875%
2022-08-02	0.08000	0.08000	0.08000	0.08000	0.000%	0	-68.875%
2022-08-01	0.08000	0.08000	0.08000	0.08000	0.000%	69,314	-68.875%
2022-07-29	0.08000	0.08000	0.08000	0.08000	0.000%	1,359	-68.875%
2022-07-28	0.08000	0.08000	0.08000	0.08000	0.000%	84	-68.875%
2022-07-27	0.08000	0.08000	0.08000	0.08000	0.000%	100,000	-68.875%
2022-07-26	0.08000	0.08000	0.08000	0.08000	0.000%	11,904	-68.875%
2022-07-25	0.08000	0.08000	0.08000	0.08000	0.000%	16,995	-68.875%
2022-07-22	0.08000	0.08000	0.08000	0.08000	0.000%	13,447	-68.875%
2022-07-21	0.08000	0.08000	0.08000	0.08000	0.000%	0	-68.875%
2022-07-20	0.07750	0.08000	0.07750	0.08000	+3.226%	5,646	-68.875%
2022-07-19	0.08500	0.08500	0.07750	0.07750	-8.824%	128,000	-67.871%
2022-07-18	0.08500	0.08500	0.08500	0.08500	0.000%	11,235	-70.706%
2022-07-15	0.08250	0.08500	0.08250	0.08500	+3.030%	17,600	-70.706%
2022-07-14	0.08250	0.08250	0.08250	0.08250	0.000%	232,848	-69.818%
2022-07-13	0.08250	0.08250	0.08250	0.08250	0.000%	50,000	-69.818%
2022-07-12	0.08500	0.09000	0.08000	0.08250	-2.941%	106,331	-69.818%
2022-07-11	0.07750	0.09000	0.07750	0.08500	+9.677%	226,318	-70.706%
2022-07-08	0.07250	0.07750	0.07250	0.07750	+6.897%	163,307	-67.871%
2022-07-07	0.09000	0.09000	0.07250	0.07250	-19.444%	1,191,172	-65.655%
2022-07-06	0.09000	0.09000	0.08500	0.09000	0.000%	126,530	-72.333%
2022-07-05	0.12250	0.12250	0.09000	0.09000	-26.531%	433,014	-72.333%
2022-07-04	0.12500	0.12500	0.12250	0.12250	-2.000%	81,794	-79.673%
2022-07-01	0.13500	0.13500	0.12500	0.12500	-7.407%	23,769	-80.080%
2022-06-30	0.13500	0.13500	0.13500	0.13500	0.000%	19,240	-81.556%
2022-06-29	0.14500	0.14500	0.13500	0.13500	-6.897%	78,490	-81.556%
2022-06-28	0.15000	0.15000	0.14500	0.14500	-3.333%	39,865	-82.828%
2022-06-27	0.15000	0.15000	0.15000	0.15000	0.000%	6,164	-83.400%
2022-06-24	0.15000	0.15000	0.15000	0.15000	0.000%	1,659	-83.400%
2022-06-23	0.15750	0.15750	0.14500	0.15000	-4.762%	50,881	-83.400%
2022-06-22	0.18000	0.18000	0.15000	0.15750	-12.500%	66,082	-84.190%
2022-06-21	0.18000	0.18000	0.18000	0.18000	0.000%	16	-86.167%
2022-06-20	0.18500	0.18500	0.18000	0.18000	-2.703%	29,516	-86.167%
2022-06-17	0.18500	0.18000	0.18000	0.18500	0.000%	1,314	-86.541%
2022-06-16	0.19000	0.19000	0.18500	0.18500	-2.632%	2,068	-86.541%
2022-06-15	0.19000	0.19000	0.19000	0.19000	0.000%	337	-86.895%
2022-06-14	0.19000	0.19000	0.19000	0.19000	0.000%	5,000	-86.895%
2022-06-13	0.19000	0.19000	0.19000	0.19000	0.000%	281	-86.895%
2022-06-08	0.18000	0.19000	0.18000	0.19000	+5.556%	42,190	-86.895%
2022-06-07	0.19000	0.18000	0.18000	0.18000	-5.263%	50,931	-86.167%
2022-06-06	0.20500	0.20500	0.19000	0.19000	-5.000%	97,423	-86.895%
2022-06-01	0.28000	0.20000	0.20000	0.20000	-28.571%	988,629	-87.550%
2022-05-31	0.28000	0.28000	0.28000	0.28000	0.000%	40,531	-91.107%
2022-05-30	0.28000	0.28000	0.28000	0.28000	0.000%	20,187	-91.107%
2022-05-27	0.28000	0.28000	0.28000	0.28000	0.000%	27,192	-91.107%
2022-05-26	0.28000	0.28000	0.28000	0.28000	0.000%	0	-91.107%
2022-05-25	0.28000	0.28000	0.28000	0.28000	0.000%	25,694	-91.107%
2022-05-24	0.28000	0.28000	0.28000	0.28000	0.000%	8,936	-91.107%
2022-05-23	0.28000	0.28000	0.28000	0.28000	0.000%	5,500	-91.107%
2022-05-20	0.28000	0.28000	0.28000	0.28000	0.000%	4,648	-91.107%
2022-05-19	0.29000	0.29000	0.28000	0.28000	-3.448%	32,476	-91.107%
2022-05-18	0.29000	0.29000	0.29000	0.29000	0.000%	79,897	-91.414%
2022-05-17	0.29500	0.29500	0.29000	0.29000	-1.695%	45,988	-91.414%
2022-05-16	0.28000	0.29500	0.28000	0.29500	+5.357%	216,101	-91.559%
2022-05-13	0.28500	0.28500	0.28000	0.28000	-1.754%	116,239	-91.107%
2022-05-12	0.30000	0.30000	0.27500	0.28500	-5.000%	68,078	-91.263%
2022-05-11	0.30000	0.30000	0.30000	0.30000	0.000%	32,016	-91.700%
2022-05-10	0.32000	0.32000	0.29000	0.30000	-6.250%	365,668	-91.700%
2022-05-09	0.34500	0.34500	0.32000	0.32000	-7.246%	51,647	-92.219%
2022-05-06	0.34500	0.34500	0.34500	0.34500	0.000%	49,614	-92.783%
2022-05-05	0.34500	0.34500	0.34500	0.34500	+1.471%	154,097	-92.783%
2022-05-04	0.34500	0.34000	0.34000	0.34000	-1.449%	21,104	-92.676%
2022-05-03	0.33500	0.35000	0.33500	0.34500	+2.985%	107,390	-92.783%
2022-04-29	0.33500	0.33500	0.33500	0.33500	0.000%	7,793	-92.567%
2022-04-28	0.33500	0.33500	0.33500	0.33500	0.000%	1,339	-92.567%
2022-04-27	0.34000	0.33500	0.31200	0.33500	-1.471%	36,528	-92.567%
2022-04-26	0.34000	0.34000	0.34000	0.34000	0.000%	6,224	-92.676%
2022-04-25	0.34000	0.34000	0.32500	0.34000	0.000%	180,664	-92.676%
2022-04-22	0.34000	0.34000	0.34000	0.34000	-1.449%	53	-92.676%
2022-04-21	0.34500	0.34500	0.34500	0.34500	0.000%	14,076	-92.783%
2022-04-20	0.34500	0.34500	0.34500	0.34500	0.000%	4,283	-92.783%
2022-04-19	0.34500	0.34500	0.33000	0.34500	0.000%	30,495	-92.783%
2022-04-14	0.35000	0.35000	0.33000	0.34500	-1.429%	90,393	-92.783%
2022-04-13	0.35000	0.35000	0.35000	0.35000	0.000%	112,767	-92.886%
2022-04-12	0.35500	0.35000	0.35000	0.35000	+4.478%	169,890	-92.886%
2022-04-11	0.34500	0.35000	0.33500	0.33500	-2.899%	88,906	-92.567%
2022-04-08	0.34500	0.34400	0.34400	0.34500	0.000%	216,216	-92.783%
2022-04-07	0.35000	0.35000	0.34500	0.34500	-1.429%	66,287	-92.783%
2022-04-06	0.36500	0.35000	0.34500	0.35000	-4.110%	143,778	-92.886%
2022-04-05	0.36000	0.37500	0.36000	0.36500	+1.389%	339,027	-93.178%
2022-04-04	0.36000	0.36000	0.36000	0.36000	0.000%	50,462	-93.083%
2022-04-01	0.35500	0.36000	0.34000	0.36000	0.000%	317,344	-93.083%
2022-03-31	0.36000	0.37400	0.35500	0.36000	-32.710%	1,694,639	-93.083%
2022-03-30	0.57500	0.58000	0.53500	0.53500	-7.759%	195,374	-95.346%
2022-03-29	0.60500	0.62500	0.58000	0.58000	-7.200%	87,962	-95.707%
2022-03-28	0.58500	0.64500	0.58500	0.62500	+6.838%	100,953	-96.016%
2022-03-25	0.54500	0.58500	0.54500	0.58500	+7.339%	93,614	-95.744%
2022-03-24	0.54500	0.53000	0.53000	0.54500	0.000%	19,684	-95.431%
2022-03-23	0.54500	0.54500	0.54500	0.54500	0.000%	58,233	-95.431%
2022-03-22	0.54000	0.54500	0.54000	0.54500	+0.926%	7,258	-95.431%
2022-03-21	0.55000	0.55000	0.54000	0.54000	-1.818%	65,121	-95.389%
2022-03-18	0.55000	0.55000	0.55000	0.55000	0.000%	41,178	-95.473%
2022-03-17	0.55000	0.55000	0.55000	0.55000	0.000%	0	-95.473%
2022-03-16	0.55000	0.55000	0.55000	0.55000	0.000%	8,380	-95.473%
2022-03-15	0.63000	0.55000	0.55000	0.55000	-10.569%	38,400	-95.473%
2022-03-14	0.51000	0.61500	0.61500	0.61500	+20.588%	230,653	-95.951%
2022-03-11	0.49500	0.51000	0.49500	0.51000	+3.030%	62,880	-95.118%
2022-03-10	0.49500	0.49500	0.49500	0.49500	0.000%	4,552	-94.970%
2022-03-09	0.55500	0.55500	0.49500	0.49500	-10.811%	31,421	-94.970%
2022-03-08	0.53500	0.57500	0.52000	0.55500	+3.738%	103,292	-95.514%
2022-03-07	0.45500	0.54500	0.45500	0.53500	+17.582%	207,727	-95.346%
2022-03-04	0.43000	0.45500	0.43000	0.45500	+12.346%	13,893	-94.527%
2022-03-03	0.43500	0.44000	0.40500	0.40500	-7.955%	34,495	-93.852%
2022-03-01	0.44500	0.44000	0.44000	0.44000	-1.124%	3,448	-94.341%
2022-02-28	0.42500	0.44500	0.42500	0.44500	+4.706%	17,442	-94.404%
2022-02-25	0.42500	0.42500	0.42500	0.42500	0.000%	9,138	-94.141%
2022-02-24	0.43500	0.43500	0.42500	0.42500	-2.299%	24,966	-94.141%
2022-02-23	0.45000	0.45000	0.43500	0.43500	-3.333%	20,080	-94.276%
2022-02-22	0.46500	0.46500	0.45000	0.45000	+3.448%	146,268	-94.467%
2022-02-21	0.44500	0.44500	0.43500	0.43500	-2.247%	19,616	-94.276%
2022-02-18	0.43500	0.44500	0.42000	0.44500	0.000%	1,000	-94.404%
2022-02-17	0.45000	0.45000	0.44500	0.44500	-1.111%	15,000	-94.404%
2022-02-16	0.45000	0.45000	0.45000	0.45000	0.000%	21,329	-94.467%
2022-02-15	0.44500	0.45000	0.44500	0.45000	+1.124%	10,823	-94.467%
2022-02-14	0.42000	0.44500	0.41000	0.44500	+5.952%	24,503	-94.404%
2022-02-11	0.40500	0.42000	0.40500	0.42000	+3.704%	14,938	-94.071%
2022-02-10	0.40500	0.40500	0.40500	0.40500	0.000%	4,930	-93.852%
2022-02-09	0.40500	0.40500	0.40500	0.40500	0.000%	1,308	-93.852%
2022-02-08	0.40500	0.40500	0.40500	0.40500	0.000%	228	-93.852%
2022-02-07	0.38500	0.40500	0.38500	0.40500	+5.195%	24,129	-93.852%
2022-02-04	0.38500	0.38500	0.38500	0.38500	0.000%	5,009	-93.532%
2022-02-03	0.38500	0.38500	0.38500	0.38500	0.000%	0	-93.532%
2022-02-02	0.38500	0.38500	0.38500	0.38500	0.000%	7,590	-93.532%
2022-02-01	0.38500	0.38500	0.38500	0.38500	0.000%	2,166	-93.532%
2022-01-31	0.38500	0.38500	0.38500	0.38500	0.000%	0	-93.532%
2022-01-28	0.38500	0.38500	0.38500	0.38500	0.000%	15,513	-93.532%
2022-01-27	0.38500	0.38500	0.38500	0.38500	0.000%	27,680	-93.532%
2022-01-26	0.38500	0.38500	0.38500	0.38500	0.000%	6,024	-93.532%
2022-01-25	0.36500	0.38500	0.36500	0.38500	+5.479%	30,374	-93.532%
2022-01-24	0.37500	0.37500	0.36500	0.36500	-2.667%	39	-93.178%
2022-01-21	0.38500	0.38500	0.37500	0.37500	-2.597%	4,475	-93.360%
2022-01-20	0.38500	0.38500	0.38500	0.38500	0.000%	70	-93.532%
2022-01-19	0.43500	0.43500	0.38500	0.38500	-11.494%	69,141	-93.532%
2022-01-18	0.43500	0.43500	0.43500	0.43500	0.000%	8,761	-94.276%
2022-01-17	0.29500	0.44500	0.29500	0.43500	+47.458%	228,778	-94.276%
2022-01-14	0.29500	0.29500	0.29500	0.29500	0.000%	6,393	-91.559%
2022-01-13	0.29500	0.29500	0.29500	0.29500	-7.813%	0	-91.559%
2022-01-12	0.29500	0.32000	0.32000	0.32000	+8.475%	30,554	-92.219%
2022-01-11	0.29500	0.29500	0.29500	0.29500	0.000%	7,782	-91.559%
2022-01-10	0.29500	0.29500	0.29500	0.29500	0.000%	0	-91.559%
2022-01-07	0.29500	0.29500	0.29500	0.29500	0.000%	0	-91.559%
2022-01-06	0.29500	0.29500	0.29500	0.29500	0.000%	14,500	-91.559%
2022-01-05	0.29500	0.29500	0.29500	0.29500	0.000%	0	-91.559%
2022-01-04	0.29500	0.29500	0.29500	0.29500	0.000%	29,227	-91.559%
2021-12-31	0.29500	0.29500	0.29500	0.29500	0.000%	4,212	-91.559%
2021-12-30	0.29500	0.29500	0.29500	0.29500	0.000%	10,000	-91.559%
2021-12-29	0.29500	0.29500	0.29500	0.29500	0.000%	0	-91.559%
2021-12-24	0.29500	0.29500	0.29500	0.29500	0.000%	0	-91.559%
2021-12-23	0.29500	0.29500	0.29500	0.29500	0.000%	19,136	-91.559%
2021-12-22	0.30000	0.30000	0.28500	0.29500	-1.667%	3,288	-91.559%
2021-12-21	0.31000	0.31000	0.30000	0.30000	-3.226%	39,000	-91.700%
2021-12-20	0.31000	0.31000	0.31000	0.31000	0.000%	0	-91.968%
2021-12-17	0.31500	0.31500	0.31000	0.31000	-1.587%	9,240	-91.968%
2021-12-16	0.33500	0.33500	0.31500	0.31500	-5.970%	16,570	-92.095%
2021-12-15	0.33500	0.33500	0.33500	0.33500	0.000%	870	-92.567%
2021-12-14	0.33500	0.33500	0.33500	0.33500	0.000%	0	-92.567%
2021-12-13	0.33500	0.33500	0.33500	0.33500	0.000%	2,056	-92.567%
2021-12-10	0.33500	0.33500	0.30000	0.33500	0.000%	0	-92.567%
2021-12-09	0.33500	0.33500	0.33500	0.33500	0.000%	0	-92.567%
2021-12-07	0.33500	0.33500	0.33500	0.33500	-2.899%	688	-92.567%
2021-12-02	0.34500	0.34500	0.34500	0.34500	+1.471%	25,137	-92.783%
2021-11-30	0.34000	0.34000	0.34000	0.34000	0.000%	0	-92.676%
2021-11-29	0.34000	0.34000	0.34000	0.34000	0.000%	562	-92.676%
2021-11-26	0.34500	0.34500	0.34000	0.34000	-2.857%	13,854	-92.676%
2021-11-25	0.34500	0.35000	0.34500	0.35000	+1.449%	15,193	-92.886%
2021-11-24	0.35000	0.35000	0.34500	0.34500	-1.429%	2,928	-92.783%
2021-11-23	0.35500	0.35500	0.35000	0.35000	+1.449%	26,889	-92.886%
2021-11-22	0.35500	0.34500	0.30000	0.34500	-2.817%	175,060	-92.783%
2021-11-19	0.39500	0.39500	0.33500	0.35500	-10.127%	49,045	-92.986%
2021-11-18	0.39500	0.39500	0.39500	0.39500	0.000%	0	-93.696%
2021-11-17	0.39500	0.39500	0.39500	0.39500	0.000%	2,576	-93.696%
2021-11-16	0.41500	0.41500	0.39000	0.39500	-1.741%	14,153	-93.696%
2021-11-15	0.44000	0.40200	0.40200	0.40200	-8.636%	15,318	-93.806%
2021-11-12	0.44000	0.44000	0.43000	0.44000	0.000%	24,286	-94.341%
2021-11-11	0.44000	0.44000	0.44000	0.44000	0.000%	0	-94.341%
2021-11-10	0.45000	0.45000	0.44000	0.44000	-2.222%	1,225	-94.341%
2021-11-09	0.43500	0.45000	0.43500	0.45000	+3.448%	7,875	-94.467%
2021-11-08	0.43500	0.43500	0.43500	0.43500	0.000%	3,333	-94.276%
2021-11-05	0.43500	0.43500	0.43500	0.43500	0.000%	0	-94.276%
2021-11-04	0.43500	0.42200	0.42000	0.43500	0.000%	8,123	-94.276%
2021-11-03	0.43500	0.43500	0.43500	0.43500	0.000%	7,554	-94.276%
2021-11-02	0.43500	0.43500	0.43500	0.43500	0.000%	5,000	-94.276%
2021-11-01	0.45000	0.45000	0.43500	0.43500	-3.333%	19,988	-94.276%
2021-10-29	0.45000	0.45000	0.45000	0.45000	0.000%	500	-94.467%
2021-10-28	0.45000	0.42200	0.42200	0.45000	0.000%	16,110	-94.467%
2021-10-27	0.45000	0.45000	0.45000	0.45000	0.000%	7,483	-94.467%
2021-10-26	0.45000	0.45000	0.45000	0.45000	0.000%	0	-94.467%
2021-10-25	0.45000	0.45000	0.45000	0.45000	0.000%	600	-94.467%
2021-10-22	0.43000	0.45000	0.43000	0.45000	+2.740%	8,796	-94.467%
2021-10-21	0.44500	0.43800	0.43800	0.43800	-1.573%	16,834	-94.315%
2021-10-20	0.44500	0.44500	0.44500	0.44500	0.000%	937	-94.404%
2021-10-19	0.44500	0.44500	0.44500	0.44500	0.000%	1,279	-94.404%
2021-10-18	0.44500	0.45600	0.42000	0.44500	0.000%	12,847	-94.404%
2021-10-15	0.45500	0.45500	0.44500	0.44500	-2.198%	28,111	-94.404%
2021-10-14	0.48000	0.48000	0.45500	0.45500	-5.208%	22,794	-94.527%
2021-10-13	0.49000	0.49000	0.48000	0.48000	-2.041%	20,226	-94.813%
2021-10-12	0.48500	0.52000	0.48500	0.49000	+5.376%	68,432	-94.918%
2021-10-11	0.45500	0.46500	0.45500	0.46500	+2.198%	33,557	-94.645%
2021-10-08	0.45500	0.45500	0.45500	0.45500	0.000%	10,662	-94.527%
2021-10-07	0.43500	0.45500	0.43500	0.45500	+4.598%	19,894	-94.527%
2021-10-06	0.43500	0.44000	0.41000	0.43500	0.000%	2,913	-94.276%
2021-10-05	0.43500	0.43500	0.43500	0.43500	0.000%	2,809	-94.276%
2021-10-04	0.43500	0.43500	0.43500	0.43500	0.000%	1,218	-94.276%
2021-10-01	0.43500	0.43500	0.43500	0.43500	0.000%	0	-94.276%
2021-09-30	0.43500	0.43500	0.43500	0.43500	0.000%	6,199	-94.276%
2021-09-29	0.44000	0.44000	0.43500	0.43500	-1.136%	1,036	-94.276%
2021-09-28	0.44000	0.44000	0.41000	0.44000	0.000%	0	-94.341%
2021-09-27	0.44500	0.44500	0.42000	0.44000	-1.124%	4,927	-94.341%
2021-09-24	0.44500	0.41800	0.41800	0.44500	0.000%	4,949	-94.404%
2021-09-23	0.45000	0.45000	0.42000	0.44500	-1.111%	16,561	-94.404%
2021-09-22	0.45500	0.45500	0.42000	0.45000	-1.099%	14,405	-94.467%
2021-09-21	0.45500	0.45500	0.45500	0.45500	0.000%	920	-94.527%
2021-09-20	0.48000	0.47500	0.45500	0.45500	-3.191%	15,165	-94.527%
2021-09-17	0.47000	0.47000	0.47000	0.47000	0.000%	700	-94.702%
2021-09-16	0.47000	0.47000	0.47000	0.47000	0.000%	0	-94.702%
2021-09-15	0.48000	0.48000	0.47000	0.47000	-2.083%	12,034	-94.702%
2021-09-14	0.48000	0.48000	0.48000	0.48000	0.000%	10,070	-94.813%
2021-09-13	0.48000	0.48000	0.48000	0.48000	0.000%	1,562	-94.813%
2021-09-10	0.48000	0.48000	0.48000	0.48000	0.000%	1,010	-94.813%
2021-09-09	0.48000	0.48000	0.48000	0.48000	-4.000%	23,055	-94.813%
2021-09-08	0.50500	0.50000	0.50000	0.50000	-0.990%	70,242	-95.020%
2021-09-07	0.53500	0.53500	0.50500	0.50500	-5.607%	30,495	-95.069%
2021-09-06	0.53500	0.53500	0.53500	0.53500	0.000%	17,287	-95.346%
2021-09-03	0.53500	0.53500	0.53500	0.53500	0.000%	5,969	-95.346%
2021-09-02	0.53500	0.53500	0.53500	0.53500	0.000%	10,816	-95.346%
2021-09-01	0.54500	0.54500	0.53500	0.53500	-1.835%	29,028	-95.346%
2021-08-31	0.57500	0.57500	0.54500	0.54500	-0.909%	40,182	-95.431%
2021-08-27	0.55000	0.55500	0.55000	0.55000	0.000%	48,618	-95.473%
2021-08-26	0.52500	0.56000	0.52500	0.55000	+4.762%	649,608	-95.473%
2021-08-25	0.52500	0.52500	0.52500	0.52500	0.000%	27,627	-95.257%
2021-08-24	0.52500	0.52500	0.52500	0.52500	0.000%	26,315	-95.257%
2021-08-23	0.51000	0.53500	0.51000	0.52500	+2.941%	56,792	-95.257%

.dark-mode .BRLWn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BRLWn5{ color: #333333; background-color: white; border: 2px solid #333333; }BRDBLUEROCK DIAMONDS PLCstock LSE

BRD
BLUEROCK DIAMONDS PLC
stock LSE