Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2014 6.88p 7.15p 6.75p 7.00p 300472
03/03/2014 7.25p 7.25p 6.75p 6.88p 988984
28/02/2014 7.25p 7.50p 6.69p 7.25p 3028717
27/02/2014 6.63p 7.50p 6.63p 7.25p 3024190
26/02/2014 6.50p 6.75p 6.32p 6.63p 2369046
25/02/2014 6.50p 6.60p 6.25p 6.38p 2663080
24/02/2014 6.75p 6.75p 6.25p 6.50p 621384
21/02/2014 6.63p 6.65p 6.00p 6.50p 1204004
20/02/2014 6.75p 7.00p 6.50p 6.63p 3873739
19/02/2014 7.25p 7.45p 6.50p 6.50p 2426688
18/02/2014 7.25p 7.50p 7.05p 7.25p 1720307
17/02/2014 7.13p 7.25p 7.05p 7.25p 209780
14/02/2014 7.25p 7.50p 7.00p 7.13p 859903
13/02/2014 6.88p 7.25p 6.80p 7.25p 1416815
12/02/2014 7.25p 7.25p 6.78p 6.88p 875046
11/02/2014 7.25p 7.29p 7.25p 7.25p 27350
10/02/2014 7.25p 7.50p 7.05p 7.25p 833808
07/02/2014 7.25p 7.50p 7.20p 7.25p 639558
06/02/2014 7.25p 7.25p 7.06p 7.25p 66780
05/02/2014 7.25p 7.50p 7.06p 7.25p 2302780
04/02/2014 7.25p 7.25p 7.05p 7.25p 123296
03/02/2014 7.13p 7.50p 6.78p 7.25p 1796068
31/01/2014 7.38p 7.38p 7.00p 7.13p 391835
30/01/2014 7.63p 7.63p 7.13p 7.38p 107790
29/01/2014 7.75p 7.84p 7.30p 7.63p 238337
28/01/2014 7.75p 7.88p 7.50p 7.75p 396631
27/01/2014 7.50p 7.75p 7.25p 7.75p 515756
24/01/2014 7.88p 8.00p 7.33p 7.50p 1880257
23/01/2014 8.13p 8.13p 7.55p 7.88p 249698
22/01/2014 8.13p 8.13p 8.00p 8.13p 25000
21/01/2014 8.13p 8.25p 7.75p 8.13p 918000
20/01/2014 8.25p 8.25p 7.80p 8.13p 1698635
17/01/2014 8.25p 8.25p 8.00p 8.25p 89329
16/01/2014 8.50p 8.60p 8.05p 8.25p 603906
15/01/2014 8.75p 9.00p 8.25p 8.50p 1296448
14/01/2014 8.63p 9.00p 8.40p 8.75p 961613
13/01/2014 8.63p 8.75p 8.13p 8.63p 732618
10/01/2014 8.25p 8.75p 8.15p 8.63p 3352995
09/01/2014 8.38p 8.42p 8.15p 8.25p 545400
08/01/2014 8.50p 8.50p 8.00p 8.38p 941485
07/01/2014 8.50p 8.69p 8.25p 8.50p 267152
06/01/2014 8.25p 8.70p 8.00p 8.50p 1292435
03/01/2014 8.00p 8.10p 7.75p 8.00p 1532435
02/01/2014 8.13p 8.13p 7.75p 8.00p 585654
31/12/2013 8.25p 8.25p 7.82p 8.00p 316914
30/12/2013 8.25p 8.50p 8.10p 8.25p 1384117
27/12/2013 8.25p 8.50p 8.00p 8.25p 1634662
24/12/2013 8.38p 8.38p 8.00p 8.25p 103069
23/12/2013 8.13p 8.25p 7.76p 8.25p 990542
20/12/2013 8.13p 8.25p 8.00p 8.13p 1420668
19/12/2013 8.25p 8.25p 7.80p 8.13p 975918
18/12/2013 8.38p 8.45p 8.00p 8.25p 792861
17/12/2013 8.88p 8.88p 8.13p 8.25p 1752850
16/12/2013 9.00p 9.00p 8.50p 8.88p 1408161
13/12/2013 9.38p 9.38p 8.80p 9.00p 4801092
12/12/2013 9.75p 10.00p 8.93p 9.38p 8794663
11/12/2013 9.00p 9.18p 8.60p 9.00p 1263703
10/12/2013 9.38p 9.50p 8.80p 9.00p 2371025
09/12/2013 8.88p 9.50p 8.75p 9.38p 1586780
06/12/2013 8.63p 9.00p 8.50p 8.50p 1010040
05/12/2013 8.63p 8.75p 8.25p 8.63p 863105
04/12/2013 8.63p 8.63p 8.50p 8.63p 1311926
03/12/2013 8.38p 8.63p 8.18p 8.63p 580790
02/12/2013 8.75p 8.90p 8.25p 8.38p 1729470
29/11/2013 8.38p 8.80p 8.38p 8.75p 481534
28/11/2013 8.75p 8.75p 7.90p 8.38p 2015124
27/11/2013 8.63p 8.95p 8.50p 8.75p 1332204
26/11/2013 8.63p 8.75p 8.25p 8.63p 1326142
25/11/2013 8.63p 8.73p 8.25p 8.63p 915792
22/11/2013 8.38p 8.70p 8.25p 8.63p 950156
21/11/2013 8.25p 8.50p 8.05p 8.38p 1968589
20/11/2013 8.63p 8.63p 8.01p 8.38p 409854
19/11/2013 8.63p 8.70p 8.25p 8.63p 1607663
18/11/2013 8.75p 8.75p 8.20p 8.63p 1092644
15/11/2013 8.13p 8.90p 8.00p 8.75p 3644076
14/11/2013 8.00p 8.25p 7.75p 8.13p 3475033
13/11/2013 7.88p 8.15p 7.70p 8.00p 1398534
12/11/2013 8.63p 8.75p 7.75p 7.88p 2064381
11/11/2013 8.50p 8.75p 8.19p 8.63p 2041827
08/11/2013 7.88p 8.70p 7.88p 8.50p 1426372
07/11/2013 7.88p 8.00p 7.68p 7.88p 1591880
06/11/2013 8.13p 8.13p 7.78p 7.88p 656103
05/11/2013 7.63p 8.50p 7.50p 8.13p 5187131
04/11/2013 7.75p 7.75p 7.25p 7.63p 2719366
01/11/2013 7.75p 8.00p 7.55p 7.63p 542255
31/10/2013 7.75p 7.75p 7.50p 7.75p 406521
30/10/2013 7.75p 7.78p 7.25p 7.75p 1153095
29/10/2013 7.75p 8.00p 7.38p 7.75p 536749
28/10/2013 7.75p 7.75p 7.50p 7.75p 84288
25/10/2013 7.63p 8.00p 7.31p 7.75p 974000
24/10/2013 7.63p 7.94p 7.51p 7.63p 936628
23/10/2013 7.63p 7.75p 7.31p 7.63p 1302626
22/10/2013 7.38p 7.75p 7.25p 7.63p 2282337
21/10/2013 7.50p 7.65p 7.00p 7.38p 2072622
18/10/2013 7.63p 7.75p 7.13p 7.38p 1258076
17/10/2013 8.00p 8.00p 7.50p 7.63p 1413695
16/10/2013 8.38p 8.38p 7.38p 8.00p 1846792
15/10/2013 8.75p 8.75p 8.10p 8.38p 1155008
14/10/2013 8.88p 9.73p 8.50p 8.75p 3879575
11/10/2013 8.75p 8.75p 8.25p 8.63p 1770040
10/10/2013 8.50p 8.75p 8.04p 8.75p 1891564
09/10/2013 8.63p 8.75p 7.97p 8.50p 1118290
08/10/2013 8.75p 8.78p 8.30p 8.63p 2211568
07/10/2013 9.00p 9.00p 8.50p 8.75p 1563578
04/10/2013 9.13p 9.13p 8.78p 9.00p 567504
03/10/2013 9.25p 9.29p 8.65p 9.13p 2668611
02/10/2013 9.63p 9.75p 9.05p 9.13p 1263059
01/10/2013 9.75p 10.15p 9.05p 9.63p 2554716
30/09/2013 10.00p 11.40p 9.39p 9.75p 5463471
27/09/2013 9.13p 10.68p 9.13p 10.00p 8536405
26/09/2013 8.75p 9.75p 8.75p 9.13p 8221540
25/09/2013 8.50p 8.91p 8.26p 8.75p 639529
24/09/2013 8.75p 8.84p 8.25p 8.50p 1801800
23/09/2013 7.88p 9.15p 7.75p 8.75p 4427692
20/09/2013 7.38p 8.00p 7.25p 7.88p 2219750
19/09/2013 7.38p 7.38p 7.05p 7.38p 2564625
18/09/2013 7.13p 7.40p 6.75p 7.38p 7778148
17/09/2013 7.25p 7.30p 6.75p 7.00p 939581
16/09/2013 6.75p 7.25p 6.55p 7.25p 755311
13/09/2013 6.88p 6.90p 6.55p 6.75p 957283
12/09/2013 7.00p 7.00p 6.75p 6.88p 1107943
11/09/2013 7.00p 7.15p 6.75p 6.88p 2030959
10/09/2013 6.88p 7.50p 6.60p 7.00p 3653941
09/09/2013 6.50p 7.49p 6.50p 6.88p 16473784
06/09/2013 7.50p 7.63p 6.00p 6.50p 33528372
05/09/2013 7.75p 7.75p 7.30p 7.63p 307510
04/09/2013 8.00p 8.10p 7.75p 7.75p 269335
03/09/2013 7.88p 8.00p 7.63p 8.00p 271543
02/09/2013 8.00p 8.10p 7.62p 7.88p 241208
30/08/2013 8.00p 8.00p 7.78p 8.00p 122531
29/08/2013 8.00p 8.10p 7.75p 8.00p 484177
28/08/2013 8.00p 8.10p 7.75p 8.00p 953379
27/08/2013 8.00p 8.25p 7.80p 8.00p 423596
23/08/2013 7.50p 8.35p 7.50p 8.00p 2834576
22/08/2013 7.00p 7.75p 6.95p 7.50p 609783
21/08/2013 7.00p 7.25p 6.88p 7.00p 555783
20/08/2013 7.13p 7.13p 6.95p 7.00p 62313
19/08/2013 7.13p 7.20p 7.00p 7.13p 292384
16/08/2013 6.63p 7.25p 6.63p 7.13p 1853098
15/08/2013 6.25p 6.70p 6.25p 6.63p 396348
14/08/2013 6.50p 6.50p 6.25p 6.25p 41596
13/08/2013 6.50p 6.50p 6.25p 6.50p 291436
12/08/2013 6.50p 6.65p 6.34p 6.50p 2800107
09/08/2013 6.63p 6.67p 6.30p 6.50p 241666
08/08/2013 6.25p 6.65p 6.00p 6.63p 469370
07/08/2013 6.38p 6.38p 6.00p 6.00p 153500
06/08/2013 6.88p 6.88p 6.13p 6.38p 1493766
05/08/2013 6.88p 6.95p 6.75p 6.88p 356461
02/08/2013 6.88p 6.88p 6.75p 6.88p 11962
01/08/2013 6.75p 7.10p 6.75p 6.88p 662770
31/07/2013 6.50p 7.23p 6.25p 6.75p 991515
30/07/2013 6.13p 6.40p 6.13p 6.25p 1261624
29/07/2013 6.13p 6.20p 5.88p 6.13p 201910
26/07/2013 5.88p 5.88p 5.88p 5.88p 33829
25/07/2013 6.13p 6.13p 5.88p 5.88p 90000
24/07/2013 6.38p 6.38p 5.88p 6.13p 487261
23/07/2013 5.88p 6.00p 5.82p 5.88p 202168
22/07/2013 5.75p 6.00p 5.75p 5.88p 1077549
19/07/2013 5.75p 5.75p 5.63p 5.75p 20583
18/07/2013 5.75p 5.75p 5.50p 5.63p 536153
17/07/2013 5.75p 5.75p 5.75p 5.75p 250000
16/07/2013 5.75p 5.85p 5.63p 5.75p 45900
15/07/2013 5.75p 5.75p 5.70p 5.75p 50000
12/07/2013 5.88p 5.88p 5.63p 5.75p 60966
11/07/2013 5.88p 5.88p 5.75p 5.88p 26184
10/07/2013 5.88p 5.88p 5.80p 5.88p 40757
09/07/2013 5.88p 5.95p 5.75p 5.88p 186638
08/07/2013 5.88p 5.95p 5.81p 5.88p 77462
05/07/2013 5.75p 6.00p 5.63p 5.88p 303444
04/07/2013 5.75p 5.80p 5.46p 5.75p 548602
03/07/2013 5.50p 5.90p 5.37p 5.75p 610936
02/07/2013 5.63p 5.65p 5.32p 5.50p 690608
01/07/2013 5.88p 5.88p 5.50p 5.63p 515476
28/06/2013 6.13p 6.13p 5.75p 6.13p 495356
27/06/2013 6.25p 6.38p 5.80p 6.13p 1390356
26/06/2013 6.25p 6.63p 5.88p 6.13p 2304133
25/06/2013 6.00p 6.00p 5.75p 5.88p 554671
24/06/2013 6.00p 6.00p 5.75p 6.00p 171502
21/06/2013 6.13p 6.13p 5.80p 6.00p 678196
20/06/2013 6.00p 6.00p 5.75p 6.00p 286647
19/06/2013 6.00p 6.00p 5.75p 6.00p 127501
18/06/2013 6.00p 6.00p 5.59p 6.00p 663426
17/06/2013 6.13p 6.17p 5.75p 6.00p 368015
14/06/2013 6.00p 6.35p 5.88p 6.13p 632108
13/06/2013 6.00p 6.00p 5.50p 5.88p 3182006
12/06/2013 6.00p 6.25p 5.67p 6.00p 0
11/06/2013 6.00p 6.25p 5.67p 6.00p 318345
10/06/2013 6.13p 6.13p 5.75p 5.88p 190263
07/06/2013 6.00p 6.15p 5.75p 6.13p 3254512
06/06/2013 6.13p 6.13p 5.60p 6.00p 289712
05/06/2013 6.25p 6.25p 6.00p 6.13p 351950
04/06/2013 6.38p 6.38p 6.02p 6.25p 197179
03/06/2013 6.13p 6.50p 6.13p 6.38p 1768061
31/05/2013 6.38p 6.50p 6.07p 6.13p 1022243
30/05/2013 6.25p 6.60p 6.12p 6.38p 1363707
29/05/2013 6.63p 6.69p 6.25p 6.38p 227688
28/05/2013 6.63p 6.63p 6.50p 6.63p 140015
24/05/2013 6.63p 6.70p 6.50p 6.63p 187192
23/05/2013 6.88p 6.88p 6.50p 6.63p 241319
22/05/2013 6.88p 7.00p 6.75p 6.88p 218296

*Close Price adjusted for both dividends and splits