Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/12/2010 43.75p 44.56p 43.75p 44.25p 2059
15/12/2010 43.50p 44.66p 43.00p 43.75p 673421
14/12/2010 43.00p 43.50p 42.95p 43.50p 426883
13/12/2010 43.00p 43.15p 42.77p 43.00p 50225
10/12/2010 42.00p 43.00p 42.00p 43.00p 551811
09/12/2010 42.00p 42.25p 41.24p 42.00p 61334
08/12/2010 42.75p 43.00p 41.50p 42.00p 146600
07/12/2010 42.75p 43.75p 42.50p 42.75p 294756
06/12/2010 41.50p 41.74p 40.75p 41.50p 596270
03/12/2010 41.50p 42.00p 41.00p 41.50p 450000
02/12/2010 41.25p 41.50p 40.83p 41.50p 2467
01/12/2010 42.50p 42.50p 40.00p 41.25p 1059204
30/11/2010 42.25p 42.50p 42.00p 42.50p 36182
29/11/2010 42.50p 42.50p 41.50p 42.50p 56939
26/11/2010 42.50p 42.50p 42.00p 42.50p 18691
25/11/2010 42.50p 42.75p 42.40p 42.50p 30000
24/11/2010 42.75p 42.75p 41.50p 42.50p 491818
23/11/2010 42.75p 43.00p 42.50p 42.75p 635000
22/11/2010 42.75p 42.75p 42.50p 42.75p 23291
19/11/2010 42.75p 42.75p 42.50p 42.75p 19707
18/11/2010 42.75p 42.75p 42.50p 42.75p 5779
17/11/2010 42.75p 43.00p 42.50p 42.75p 477724
16/11/2010 43.25p 43.30p 42.50p 42.75p 35000
15/11/2010 43.50p 43.50p 43.00p 43.25p 106161
12/11/2010 43.25p 44.00p 43.00p 43.50p 55209
11/11/2010 43.50p 44.00p 43.25p 43.25p 50000
10/11/2010 43.25p 44.25p 42.60p 43.50p 313789
09/11/2010 43.25p 43.40p 42.50p 43.25p 34836
08/11/2010 43.25p 43.75p 42.88p 43.25p 66214
05/11/2010 43.00p 44.00p 42.50p 43.25p 601376
04/11/2010 43.25p 43.25p 42.79p 43.25p 28827
03/11/2010 43.50p 43.64p 42.52p 43.25p 67128
02/11/2010 43.75p 43.75p 43.00p 43.50p 35000
01/11/2010 44.00p 44.38p 43.00p 43.75p 39000
29/10/2010 43.25p 45.21p 43.25p 44.00p 401342
28/10/2010 43.25p 43.85p 43.00p 43.25p 2250
27/10/2010 43.25p 43.75p 43.00p 43.25p 278119
26/10/2010 43.00p 44.00p 42.63p 43.00p 639400
25/10/2010 43.00p 43.38p 42.00p 43.00p 98818
22/10/2010 43.00p 43.75p 42.90p 43.00p 49996
21/10/2010 44.00p 44.00p 42.00p 43.00p 986956
20/10/2010 44.00p 44.00p 42.00p 44.00p 40455
19/10/2010 44.00p 45.00p 43.00p 44.00p 197202
18/10/2010 44.00p 45.75p 44.00p 44.00p 104145
15/10/2010 44.00p 45.00p 43.40p 44.00p 21195
14/10/2010 44.75p 45.50p 43.75p 44.00p 785137
13/10/2010 44.00p 45.00p 43.21p 44.75p 938484
12/10/2010 45.25p 46.25p 42.00p 44.00p 749430
11/10/2010 44.50p 46.00p 43.50p 45.25p 970351
08/10/2010 44.00p 45.00p 43.50p 44.25p 681754
07/10/2010 42.00p 44.10p 42.00p 44.00p 415429
06/10/2010 41.00p 42.80p 40.20p 42.00p 1090937
05/10/2010 41.00p 41.00p 40.00p 41.00p 7000
04/10/2010 41.00p 41.00p 40.00p 41.00p 201797
01/10/2010 41.00p 41.00p 41.00p 41.00p 0
30/09/2010 40.50p 42.35p 40.00p 41.00p 1217678
29/09/2010 38.25p 40.50p 37.50p 40.50p 294000
28/09/2010 38.50p 38.50p 37.00p 38.25p 65856
27/09/2010 36.00p 39.80p 36.00p 38.50p 285787
24/09/2010 36.00p 36.00p 35.00p 36.00p 325000
23/09/2010 36.00p 36.40p 36.00p 36.00p 1000
22/09/2010 36.00p 37.00p 35.50p 36.00p 86312
21/09/2010 36.00p 36.00p 36.00p 36.00p 0
20/09/2010 36.00p 36.00p 35.75p 36.00p 175000
17/09/2010 36.00p 36.00p 36.00p 36.00p 118000
16/09/2010 36.00p 36.00p 35.70p 36.00p 11000
15/09/2010 36.75p 36.75p 35.50p 36.00p 62900
14/09/2010 36.75p 36.75p 36.58p 36.75p 8500
13/09/2010 37.00p 37.00p 36.50p 36.75p 564912
10/09/2010 34.25p 38.25p 34.25p 37.00p 852400
09/09/2010 34.25p 34.25p 33.50p 34.25p 200323
08/09/2010 34.00p 34.50p 33.25p 34.25p 543157
07/09/2010 31.50p 34.00p 31.50p 34.00p 2376144
06/09/2010 30.00p 32.00p 29.90p 31.00p 364500
03/09/2010 29.50p 31.00p 29.15p 30.00p 361564
02/09/2010 29.50p 29.75p 29.10p 29.50p 150635
01/09/2010 29.50p 29.50p 29.10p 29.50p 1613
31/08/2010 29.50p 29.75p 29.10p 29.50p 23635
27/08/2010 29.50p 29.50p 29.50p 29.50p 0
26/08/2010 29.50p 30.00p 29.50p 29.50p 300000
25/08/2010 29.50p 29.50p 29.50p 29.50p 0
24/08/2010 29.50p 29.50p 29.50p 29.50p 0
23/08/2010 29.50p 30.00p 29.50p 29.50p 500000
20/08/2010 29.50p 29.50p 29.00p 29.50p 1870000
19/08/2010 29.00p 29.50p 29.00p 29.50p 0
18/08/2010 29.00p 29.50p 29.00p 29.00p 189694
17/08/2010 28.75p 29.00p 28.70p 29.00p 5354
16/08/2010 28.75p 29.50p 28.75p 28.75p 750000
13/08/2010 28.75p 28.75p 28.75p 28.75p 6956
12/08/2010 28.75p 28.75p 28.00p 28.75p 1323
11/08/2010 28.75p 28.75p 28.00p 28.75p 65000
10/08/2010 30.00p 30.00p 28.00p 28.75p 20484
09/08/2010 31.50p 31.50p 29.75p 30.00p 51200
06/08/2010 31.75p 31.75p 30.50p 31.50p 12837
05/08/2010 31.75p 33.00p 30.52p 31.75p 200213
04/08/2010 31.75p 31.75p 31.75p 31.75p 0
03/08/2010 31.75p 31.75p 31.75p 31.75p 0
02/08/2010 31.75p 31.75p 30.50p 31.75p 102001
30/07/2010 31.75p 33.00p 30.52p 31.75p 789725
29/07/2010 31.75p 31.75p 30.50p 31.75p 2918
28/07/2010 31.75p 31.75p 31.25p 31.75p 0
27/07/2010 31.75p 33.00p 31.75p 31.75p 50000
26/07/2010 32.00p 32.00p 31.75p 31.75p 0
23/07/2010 32.00p 32.00p 31.25p 32.00p 25000
22/07/2010 32.00p 33.00p 31.00p 32.00p 214371
21/07/2010 32.50p 32.75p 31.00p 32.00p 33690
20/07/2010 32.00p 33.00p 31.02p 32.00p 759300
19/07/2010 32.50p 33.26p 31.50p 32.00p 169867
16/07/2010 31.75p 31.75p 31.18p 31.75p 235128
15/07/2010 32.00p 32.00p 31.75p 31.75p 0
14/07/2010 32.00p 33.00p 31.02p 32.00p 31000
13/07/2010 32.00p 32.00p 31.00p 32.00p 159000
12/07/2010 32.00p 33.00p 31.02p 32.00p 305749
09/07/2010 32.00p 32.00p 31.02p 32.00p 6550
08/07/2010 32.00p 32.00p 31.90p 32.00p 15000
07/07/2010 32.00p 32.00p 31.05p 32.00p 630
06/07/2010 32.00p 32.00p 31.20p 32.00p 820000
05/07/2010 32.00p 32.00p 31.00p 32.00p 21000
02/07/2010 32.00p 32.00p 32.00p 32.00p 0
01/07/2010 32.00p 33.00p 32.00p 32.00p 50000
30/06/2010 32.00p 32.60p 31.15p 32.00p 455000
29/06/2010 32.00p 32.00p 32.00p 32.00p 0
28/06/2010 32.00p 32.00p 31.05p 32.00p 85807
25/06/2010 32.00p 33.00p 31.02p 32.00p 674962
24/06/2010 32.00p 32.00p 32.00p 32.00p 0
23/06/2010 32.00p 32.15p 31.00p 32.00p 208000
22/06/2010 32.00p 32.00p 31.31p 32.00p 143121
21/06/2010 31.75p 32.00p 30.63p 32.00p 25000
18/06/2010 31.75p 32.15p 31.07p 31.75p 291350
17/06/2010 31.75p 32.50p 31.05p 31.75p 81076
16/06/2010 31.50p 32.50p 31.00p 31.75p 742082
15/06/2010 31.50p 31.50p 30.52p 31.50p 25000
14/06/2010 31.50p 32.50p 30.60p 31.50p 281181
11/06/2010 31.50p 31.50p 30.52p 31.50p 10577
10/06/2010 31.50p 31.50p 30.50p 31.50p 5000
09/06/2010 31.50p 31.70p 31.50p 31.50p 828
08/06/2010 32.00p 32.00p 30.50p 31.75p 51700
07/06/2010 32.00p 33.15p 30.50p 32.00p 895000
04/06/2010 32.00p 32.00p 30.50p 32.00p 781309
03/06/2010 32.25p 32.25p 30.50p 32.00p 10000
02/06/2010 32.25p 33.50p 30.50p 32.25p 353000
01/06/2010 32.25p 32.50p 31.00p 32.25p 17464
28/05/2010 32.25p 33.50p 31.00p 32.25p 307097
27/05/2010 32.25p 32.25p 32.25p 32.25p 0
26/05/2010 32.25p 33.50p 29.00p 32.25p 238025
25/05/2010 32.25p 32.62p 31.00p 32.25p 24300
24/05/2010 32.25p 33.50p 31.00p 32.25p 65000
21/05/2010 33.25p 33.25p 32.25p 32.25p 321732
20/05/2010 33.25p 33.25p 32.50p 33.25p 25000
19/05/2010 33.00p 33.25p 32.50p 33.25p 157500
18/05/2010 33.00p 33.50p 32.60p 33.00p 285000
17/05/2010 33.25p 33.25p 32.65p 33.00p 30727
14/05/2010 33.25p 33.25p 32.75p 33.00p 2979
13/05/2010 33.25p 33.99p 32.62p 33.25p 77398
12/05/2010 33.00p 33.49p 32.51p 33.00p 22731
11/05/2010 33.25p 33.25p 32.60p 33.00p 1001
10/05/2010 33.25p 33.25p 32.50p 33.25p 677486
07/05/2010 33.25p 33.45p 33.25p 33.25p 297
06/05/2010 33.25p 33.25p 33.25p 33.25p 0
05/05/2010 33.25p 33.25p 32.50p 33.25p 17000
04/05/2010 33.00p 33.32p 32.50p 33.25p 179267
30/04/2010 32.50p 32.50p 32.00p 32.50p 27500
29/04/2010 32.50p 33.00p 32.00p 32.50p 31738
28/04/2010 32.50p 33.00p 31.50p 32.50p 241984
27/04/2010 32.50p 33.10p 32.00p 32.50p 79496
26/04/2010 32.50p 33.20p 32.50p 32.50p 3000
23/04/2010 31.75p 33.50p 31.25p 32.50p 553485
22/04/2010 31.00p 32.00p 30.00p 31.75p 450074
21/04/2010 31.00p 31.00p 30.34p 31.00p 7000
20/04/2010 31.00p 31.50p 30.34p 31.00p 20538
19/04/2010 31.00p 31.50p 30.75p 31.00p 422222
16/04/2010 30.25p 31.50p 30.25p 31.00p 288200
15/04/2010 29.50p 30.80p 29.00p 30.25p 128874
14/04/2010 28.75p 29.50p 28.50p 29.50p 253663
13/04/2010 28.25p 28.75p 27.50p 28.75p 1005119
12/04/2010 28.25p 28.25p 27.30p 28.25p 740000
09/04/2010 28.25p 28.25p 28.25p 28.25p 0
08/04/2010 28.25p 28.25p 27.65p 28.25p 1000
07/04/2010 28.25p 28.25p 27.75p 28.25p 3959
06/04/2010 28.25p 28.25p 28.25p 28.25p 0
01/04/2010 28.25p 28.25p 28.25p 28.25p 0
31/03/2010 28.25p 28.25p 27.75p 28.25p 4000
30/03/2010 28.25p 29.00p 27.75p 28.25p 170253
29/03/2010 28.25p 28.25p 28.25p 28.25p 75000
26/03/2010 28.25p 28.25p 27.75p 28.25p 4918
25/03/2010 28.50p 28.50p 28.25p 28.25p 0
24/03/2010 28.75p 29.00p 28.00p 28.50p 486461
23/03/2010 28.25p 28.50p 28.00p 28.25p 175000
22/03/2010 28.00p 28.25p 27.50p 28.25p 102650
19/03/2010 28.00p 28.00p 27.05p 28.00p 397500
18/03/2010 28.25p 28.25p 27.00p 28.00p 125000
17/03/2010 28.25p 29.00p 27.40p 28.25p 141869
16/03/2010 28.25p 28.25p 27.43p 28.25p 572
15/03/2010 28.25p 28.25p 28.25p 28.25p 0
12/03/2010 28.25p 28.25p 27.43p 28.25p 30538
11/03/2010 28.25p 28.25p 27.27p 28.25p 50100
10/03/2010 28.00p 28.25p 27.00p 28.25p 1061765
09/03/2010 28.00p 28.00p 27.02p 28.00p 4756
08/03/2010 28.00p 28.48p 27.02p 28.00p 10344
05/03/2010 27.50p 28.00p 27.00p 28.00p 174875

*Close Price adjusted for both dividends and splits