Woodbois Limited (WBI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Woodbois Limited

Date Open High Low Close* Volume
16/12/2014 12.38p 12.38p 11.75p 12.13p 893743
15/12/2014 11.88p 11.88p 11.50p 11.88p 130703
12/12/2014 11.88p 11.88p 11.75p 11.88p 97497
11/12/2014 12.00p 12.00p 11.75p 11.88p 431204
10/12/2014 12.00p 12.25p 11.75p 12.00p 747540
09/12/2014 11.63p 12.75p 11.50p 12.00p 2119908
08/12/2014 11.38p 11.75p 11.25p 11.50p 923112
05/12/2014 11.38p 11.38p 11.25p 11.38p 251458
04/12/2014 11.38p 11.38p 11.25p 11.38p 1833230
03/12/2014 11.38p 11.38p 11.25p 11.38p 852592
02/12/2014 11.38p 11.38p 11.25p 11.38p 166261
01/12/2014 11.38p 11.50p 11.25p 11.38p 100582
28/11/2014 11.38p 11.38p 11.00p 11.38p 659093
27/11/2014 11.38p 11.40p 11.25p 11.38p 1096776
26/11/2014 11.38p 11.38p 11.25p 11.38p 297870
25/11/2014 11.38p 11.38p 11.00p 11.38p 747607
24/11/2014 11.38p 11.38p 11.25p 11.38p 329946
21/11/2014 10.88p 11.38p 10.88p 11.38p 1222762
20/11/2014 9.88p 11.09p 9.75p 10.88p 1669053
19/11/2014 9.88p 9.88p 9.75p 9.88p 630000
18/11/2014 9.88p 9.88p 9.75p 9.88p 204600
17/11/2014 9.88p 9.88p 9.75p 9.88p 80065
14/11/2014 9.88p 10.00p 9.75p 9.88p 356394
13/11/2014 9.88p 9.88p 9.75p 9.88p 241270
12/11/2014 9.88p 9.88p 9.75p 9.88p 1045946
11/11/2014 9.63p 9.88p 9.50p 9.88p 146196
10/11/2014 9.63p 9.75p 9.50p 9.63p 1054197
07/11/2014 9.38p 9.50p 9.25p 9.50p 1814364
06/11/2014 9.38p 9.50p 9.25p 9.38p 1456177
05/11/2014 9.25p 9.50p 9.00p 9.38p 913838
04/11/2014 9.25p 9.50p 9.04p 9.25p 276040
03/11/2014 9.25p 9.50p 9.00p 9.25p 385854
31/10/2014 9.13p 9.50p 8.75p 9.25p 424874
30/10/2014 8.88p 9.50p 8.40p 9.13p 462346
29/10/2014 8.75p 8.75p 8.50p 8.75p 335637
28/10/2014 8.75p 8.85p 8.50p 8.75p 250000
27/10/2014 8.75p 8.90p 8.50p 8.75p 600000
24/10/2014 8.88p 9.25p 8.50p 8.75p 255225
23/10/2014 8.88p 8.90p 8.88p 8.88p 8000
22/10/2014 8.88p 9.25p 8.29p 8.88p 732649
21/10/2014 8.63p 8.88p 8.25p 8.88p 60000
20/10/2014 8.50p 8.63p 8.25p 8.63p 350077
17/10/2014 8.50p 8.60p 8.25p 8.50p 184733
16/10/2014 8.50p 8.50p 8.00p 8.50p 590694
15/10/2014 9.25p 9.25p 8.03p 8.38p 1758029
14/10/2014 9.13p 9.25p 8.75p 9.25p 333772
13/10/2014 9.50p 9.50p 9.25p 9.25p 1714329
10/10/2014 9.13p 9.38p 8.75p 9.38p 525269
09/10/2014 10.00p 10.25p 9.01p 9.25p 846096
08/10/2014 10.13p 10.13p 9.80p 10.00p 129190
07/10/2014 9.75p 10.50p 9.55p 10.13p 339217
06/10/2014 9.88p 10.00p 9.55p 9.63p 1784463
03/10/2014 9.50p 10.50p 9.50p 9.88p 967916
02/10/2014 9.88p 9.98p 9.41p 9.50p 227562
01/10/2014 9.50p 9.75p 9.10p 9.38p 790223
30/09/2014 9.63p 9.75p 9.25p 9.50p 1290529
29/09/2014 10.13p 10.25p 9.25p 9.63p 1298980
26/09/2014 10.00p 10.25p 9.80p 10.00p 812738
25/09/2014 10.00p 10.15p 9.80p 10.00p 108861
24/09/2014 9.88p 10.15p 9.80p 10.00p 113224
23/09/2014 10.00p 10.23p 9.80p 9.88p 713097
22/09/2014 10.13p 10.25p 9.55p 9.88p 1794989
19/09/2014 9.75p 10.75p 9.75p 10.13p 4321029
18/09/2014 9.75p 9.85p 9.30p 9.75p 30959
17/09/2014 9.75p 10.15p 9.30p 9.75p 737562
16/09/2014 9.63p 9.75p 9.25p 9.75p 398000
15/09/2014 9.63p 9.63p 9.60p 9.63p 38766
12/09/2014 9.63p 9.75p 9.50p 9.63p 253559
11/09/2014 9.50p 9.75p 9.30p 9.63p 621907
10/09/2014 9.50p 9.75p 9.41p 9.50p 1769042
09/09/2014 9.88p 9.88p 9.35p 9.50p 467131
08/09/2014 9.88p 10.08p 9.75p 9.88p 963762
05/09/2014 9.88p 10.25p 9.75p 9.88p 1257083
04/09/2014 10.13p 10.18p 9.50p 10.00p 782201
03/09/2014 9.75p 10.20p 9.75p 10.13p 457694
02/09/2014 9.13p 10.15p 8.82p 9.75p 1212609
01/09/2014 9.13p 9.30p 8.35p 9.13p 1082311
29/08/2014 9.25p 9.50p 9.00p 9.13p 344140
28/08/2014 9.25p 9.50p 9.05p 9.25p 597661
27/08/2014 9.50p 9.50p 9.00p 9.25p 1516149
26/08/2014 9.63p 9.63p 9.05p 9.50p 2185447
22/08/2014 9.88p 9.88p 9.25p 9.63p 663637
21/08/2014 9.88p 10.15p 9.60p 9.88p 682399
20/08/2014 9.88p 9.88p 9.60p 9.88p 15417
19/08/2014 9.88p 10.00p 9.50p 9.88p 560974
18/08/2014 9.88p 9.88p 9.75p 9.88p 221671
15/08/2014 10.00p 10.00p 9.75p 9.88p 391647
14/08/2014 10.13p 10.35p 9.80p 10.00p 1759896
13/08/2014 9.88p 10.50p 9.50p 10.13p 876072
12/08/2014 9.63p 10.00p 9.38p 9.88p 298908
11/08/2014 9.63p 9.75p 9.05p 9.63p 1018259
08/08/2014 9.50p 9.65p 9.01p 9.50p 566675
07/08/2014 9.50p 9.50p 9.30p 9.50p 25000
06/08/2014 9.50p 9.75p 9.05p 9.50p 774497
05/08/2014 9.50p 9.75p 9.50p 9.50p 467721
04/08/2014 9.75p 9.84p 9.30p 9.50p 134822
01/08/2014 10.25p 10.25p 9.55p 9.75p 1092833
31/07/2014 10.13p 10.50p 10.00p 10.25p 1490032
30/07/2014 9.75p 10.13p 9.75p 10.13p 1109462
29/07/2014 9.75p 9.90p 9.01p 9.75p 1726161
28/07/2014 9.75p 10.00p 9.61p 9.75p 1398214
25/07/2014 9.88p 10.12p 9.55p 9.75p 416970
24/07/2014 9.88p 10.10p 9.61p 9.88p 213351
23/07/2014 10.13p 10.13p 9.25p 9.88p 1382790
22/07/2014 10.13p 10.13p 9.75p 10.13p 179290
21/07/2014 10.13p 10.50p 9.75p 10.13p 229504
18/07/2014 10.00p 10.50p 9.65p 10.13p 568415
17/07/2014 10.25p 10.50p 9.77p 10.13p 516748
16/07/2014 10.13p 10.50p 10.00p 10.25p 1088344
15/07/2014 9.75p 10.50p 9.75p 10.13p 3669411
14/07/2014 9.38p 9.75p 9.25p 9.75p 1907275
11/07/2014 9.63p 9.70p 9.00p 9.38p 500996
10/07/2014 9.63p 10.00p 9.50p 9.63p 2977605
09/07/2014 9.88p 9.90p 9.50p 9.63p 775177
08/07/2014 9.75p 10.25p 9.56p 9.88p 1142782
07/07/2014 10.63p 10.63p 9.60p 9.63p 2175446
04/07/2014 10.63p 10.63p 10.26p 10.63p 72941
03/07/2014 10.63p 10.63p 10.25p 10.63p 96617
02/07/2014 10.63p 11.00p 10.25p 10.63p 1385342
01/07/2014 10.25p 11.00p 9.79p 10.63p 862794
30/06/2014 11.13p 11.13p 10.01p 10.25p 1266867
27/06/2014 12.75p 12.80p 10.76p 11.13p 1976223
26/06/2014 11.00p 11.38p 10.75p 11.25p 635145
25/06/2014 11.13p 11.31p 10.75p 11.00p 506386
24/06/2014 10.88p 11.50p 10.75p 11.13p 605955
23/06/2014 11.00p 11.12p 10.80p 10.88p 429814
20/06/2014 11.50p 11.70p 10.75p 11.00p 1661987
19/06/2014 11.75p 11.90p 11.25p 11.50p 756557
18/06/2014 12.25p 12.50p 11.00p 11.75p 1254287
17/06/2014 12.63p 12.63p 12.00p 12.25p 825115
16/06/2014 12.50p 12.60p 12.13p 12.38p 1091942
13/06/2014 12.88p 12.98p 11.88p 12.25p 1599704
12/06/2014 12.50p 13.00p 12.35p 12.88p 1231814
11/06/2014 12.63p 12.91p 12.25p 12.50p 2036488
10/06/2014 11.75p 12.75p 11.50p 12.63p 2064836
09/06/2014 11.75p 12.49p 11.50p 11.75p 1335569
06/06/2014 11.63p 12.25p 11.50p 11.75p 1181735
05/06/2014 11.50p 11.78p 11.10p 11.63p 1315133
04/06/2014 11.50p 12.20p 11.20p 11.50p 1401107
03/06/2014 11.38p 11.75p 11.00p 11.50p 1392285
02/06/2014 11.38p 11.53p 11.00p 11.38p 405931
30/05/2014 10.75p 11.66p 10.65p 11.38p 2456686
29/05/2014 11.13p 11.19p 10.65p 10.75p 1245958
28/05/2014 11.13p 11.25p 10.82p 11.13p 462570
27/05/2014 10.88p 11.35p 10.75p 11.13p 1382514
23/05/2014 11.38p 11.65p 10.75p 10.88p 2642898
22/05/2014 10.88p 11.61p 10.86p 11.25p 3805157
21/05/2014 9.88p 11.00p 9.80p 10.88p 2392213
20/05/2014 9.25p 9.90p 9.15p 9.88p 2302521
19/05/2014 9.38p 9.44p 9.13p 9.25p 523793
16/05/2014 9.38p 9.75p 9.05p 9.38p 853887
15/05/2014 9.13p 9.50p 9.00p 9.38p 1390488
14/05/2014 8.75p 9.00p 8.63p 9.00p 228158
13/05/2014 8.63p 8.99p 8.60p 8.75p 1326477
12/05/2014 9.00p 9.09p 8.50p 9.00p 1508319
09/05/2014 8.63p 9.00p 8.63p 9.00p 110000
08/05/2014 8.50p 8.75p 8.25p 8.63p 2035115
07/05/2014 9.13p 9.13p 8.08p 8.50p 811552
06/05/2014 9.38p 9.38p 8.90p 9.13p 1220327
02/05/2014 9.38p 9.60p 9.15p 9.38p 3282734
01/05/2014 9.50p 9.50p 9.25p 9.38p 759492
30/04/2014 9.25p 9.75p 9.25p 9.50p 1118638
29/04/2014 9.13p 9.26p 9.10p 9.25p 766509
28/04/2014 9.13p 9.18p 9.00p 9.13p 281967
25/04/2014 9.13p 9.20p 9.00p 9.13p 535408
24/04/2014 8.63p 9.50p 8.63p 9.13p 1630058
23/04/2014 8.88p 8.88p 8.30p 8.63p 3162834
22/04/2014 9.25p 9.25p 8.75p 9.00p 1164383
17/04/2014 8.88p 9.40p 8.86p 9.25p 1717635
16/04/2014 8.75p 9.01p 8.65p 8.88p 2126124
15/04/2014 8.75p 9.00p 8.75p 8.75p 490398
14/04/2014 9.13p 9.21p 8.55p 8.75p 1299561
11/04/2014 8.63p 9.20p 8.63p 9.13p 1881648
10/04/2014 8.13p 9.00p 8.13p 8.63p 2452830
09/04/2014 7.75p 8.38p 7.75p 8.13p 2247152
08/04/2014 8.00p 8.25p 7.70p 7.75p 2426376
07/04/2014 7.88p 8.05p 7.76p 8.00p 691794
04/04/2014 7.38p 8.10p 7.01p 7.88p 1951065
03/04/2014 7.38p 7.50p 7.25p 7.38p 355344
02/04/2014 7.25p 7.64p 7.25p 7.38p 776889
01/04/2014 7.25p 7.25p 7.08p 7.25p 339015
31/03/2014 7.50p 7.75p 7.00p 7.25p 2271157
28/03/2014 7.75p 7.75p 7.25p 7.25p 571988
27/03/2014 7.75p 8.00p 7.52p 7.75p 792472
26/03/2014 8.00p 8.05p 7.63p 7.75p 2234685
25/03/2014 8.00p 8.17p 7.75p 8.00p 599275
24/03/2014 7.50p 8.15p 7.25p 8.00p 1803823
21/03/2014 7.50p 8.15p 7.25p 7.50p 2172890
20/03/2014 6.88p 7.60p 6.75p 7.50p 8641718
19/03/2014 7.00p 7.00p 6.50p 6.88p 693469
18/03/2014 7.00p 7.10p 6.80p 7.00p 327239
17/03/2014 6.88p 7.26p 6.75p 6.75p 1961894
14/03/2014 6.88p 7.25p 6.55p 6.88p 2743016
13/03/2014 7.00p 7.50p 6.55p 6.88p 875730
12/03/2014 7.25p 7.25p 6.75p 7.00p 293635
11/03/2014 6.88p 7.50p 6.80p 7.25p 1937173
10/03/2014 6.75p 6.90p 6.75p 6.88p 401379
07/03/2014 7.00p 7.00p 6.60p 6.75p 352461
06/03/2014 7.00p 7.00p 6.75p 7.00p 454132
05/03/2014 7.00p 7.26p 6.75p 7.00p 1781784

*Close Price adjusted for both dividends and splits