Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2010 27.00p 27.50p 27.00p 27.50p 100000
03/03/2010 27.00p 27.00p 26.10p 27.00p 343500
02/03/2010 27.00p 27.00p 26.00p 27.00p 5948
01/03/2010 27.00p 27.00p 26.00p 27.00p 5000
26/02/2010 27.00p 27.00p 26.00p 27.00p 66423
25/02/2010 27.00p 27.25p 26.25p 27.00p 225000
24/02/2010 27.50p 27.50p 26.25p 27.00p 226246
23/02/2010 27.50p 27.50p 27.07p 27.50p 7650
22/02/2010 27.50p 27.72p 27.00p 27.50p 653593
19/02/2010 27.25p 28.00p 27.00p 27.50p 134483
18/02/2010 27.00p 28.00p 26.50p 27.25p 116365
17/02/2010 26.00p 27.50p 25.21p 27.00p 160088
16/02/2010 26.00p 26.73p 26.00p 26.00p 40719
15/02/2010 26.00p 26.00p 25.00p 26.00p 122364
12/02/2010 25.50p 26.00p 24.53p 26.00p 431434
11/02/2010 24.25p 26.10p 24.00p 25.50p 273882
10/02/2010 23.25p 25.25p 22.50p 24.25p 174095
09/02/2010 23.25p 24.00p 23.25p 23.25p 185566
08/02/2010 24.25p 24.25p 23.25p 23.25p 83229
05/02/2010 24.00p 24.50p 23.07p 23.75p 66837
04/02/2010 24.00p 24.73p 23.50p 24.00p 5175
03/02/2010 24.00p 24.68p 23.28p 24.00p 170450
02/02/2010 23.25p 24.20p 23.25p 24.00p 49254
01/02/2010 23.25p 23.63p 22.58p 23.25p 621500
29/01/2010 23.75p 23.75p 22.75p 23.25p 524962
28/01/2010 23.50p 24.00p 22.50p 23.75p 521200
27/01/2010 24.00p 24.50p 23.00p 23.50p 223055
26/01/2010 23.00p 24.00p 23.00p 24.00p 1063268
25/01/2010 23.00p 23.70p 22.30p 23.00p 15703
22/01/2010 23.00p 23.00p 22.00p 23.00p 88312
21/01/2010 23.00p 23.80p 22.02p 23.00p 74518
20/01/2010 22.50p 23.76p 21.00p 23.00p 3202580
19/01/2010 23.00p 23.00p 22.02p 22.50p 146636
18/01/2010 23.00p 24.00p 22.02p 23.00p 344463
15/01/2010 22.25p 23.86p 20.50p 23.00p 650744
14/01/2010 21.75p 22.98p 21.00p 22.25p 835716
13/01/2010 20.25p 21.50p 19.50p 21.50p 2424343
12/01/2010 20.25p 20.25p 19.25p 20.25p 651492
11/01/2010 20.25p 20.25p 19.25p 20.25p 69000
08/01/2010 20.00p 20.25p 19.00p 20.25p 1825307
07/01/2010 18.25p 20.00p 18.00p 20.00p 2913534
06/01/2010 18.25p 18.25p 17.50p 18.25p 52500
05/01/2010 18.25p 18.25p 17.50p 18.25p 2077
04/01/2010 18.25p 18.25p 17.50p 18.25p 50204
31/12/2009 18.25p 18.25p 17.50p 18.25p 7623
30/12/2009 18.25p 19.00p 17.50p 18.25p 55000
29/12/2009 18.50p 18.50p 18.00p 18.25p 201008
24/12/2009 18.25p 18.25p 18.25p 18.25p 0
23/12/2009 18.50p 18.50p 17.50p 18.25p 128000
22/12/2009 18.50p 18.50p 18.50p 18.50p 315
21/12/2009 18.50p 18.50p 18.00p 18.50p 75000
18/12/2009 18.75p 18.75p 18.00p 18.50p 46267
17/12/2009 19.00p 19.00p 18.00p 18.75p 37000
16/12/2009 19.00p 19.00p 18.50p 19.00p 15000
15/12/2009 20.00p 20.05p 18.75p 19.00p 1403898
14/12/2009 20.00p 20.00p 19.50p 20.00p 885000
11/12/2009 20.00p 20.00p 19.75p 20.00p 125000
10/12/2009 19.75p 20.00p 19.00p 20.00p 162740
09/12/2009 19.75p 19.75p 19.00p 19.75p 304364
08/12/2009 19.75p 19.85p 19.28p 19.75p 1055956
07/12/2009 19.75p 19.75p 19.00p 19.75p 200000
04/12/2009 19.75p 19.75p 19.30p 19.75p 59036
03/12/2009 19.75p 20.50p 19.30p 19.75p 334033
02/12/2009 19.75p 19.75p 19.15p 19.75p 171687
01/12/2009 20.50p 20.50p 19.50p 19.75p 235336
30/11/2009 19.75p 19.75p 19.00p 19.75p 100000
27/11/2009 20.00p 20.00p 19.00p 19.75p 18344
26/11/2009 19.75p 19.75p 19.60p 19.75p 15000
25/11/2009 19.75p 19.75p 18.75p 19.75p 663136
24/11/2009 18.50p 19.75p 18.45p 19.75p 1255234
23/11/2009 18.50p 18.50p 18.15p 18.50p 51561
20/11/2009 18.50p 18.50p 18.50p 18.50p 600000
19/11/2009 18.00p 18.50p 17.75p 18.50p 1304200
18/11/2009 18.00p 18.50p 17.50p 18.00p 1530368
17/11/2009 19.50p 19.50p 17.00p 18.00p 1061000
16/11/2009 19.50p 19.50p 19.00p 19.50p 3000
13/11/2009 19.50p 19.50p 19.00p 19.50p 8500
12/11/2009 19.00p 19.50p 19.00p 19.50p 17475
11/11/2009 19.50p 19.50p 19.00p 19.00p 0
10/11/2009 19.50p 19.75p 19.00p 19.50p 60000
09/11/2009 19.50p 20.00p 19.00p 19.50p 425480
06/11/2009 19.50p 19.50p 18.50p 19.50p 80000
05/11/2009 19.50p 19.50p 19.30p 19.50p 128
04/11/2009 19.50p 19.50p 19.00p 19.50p 35869
03/11/2009 19.50p 19.50p 19.00p 19.50p 12248
02/11/2009 19.50p 19.50p 19.00p 19.50p 15000
30/10/2009 19.50p 19.55p 18.00p 19.50p 225000
29/10/2009 19.50p 18.50p 18.50p 19.50p 50000
28/10/2009 19.50p 20.00p 18.00p 19.50p 140000
27/10/2009 19.50p 19.70p 18.50p 19.50p 494681
26/10/2009 19.50p 19.75p 18.75p 19.75p 338021
23/10/2009 19.50p 19.50p 18.50p 19.50p 34440
22/10/2009 19.50p 19.50p 18.50p 19.50p 50000
21/10/2009 19.75p 19.50p 18.50p 19.50p 11262
20/10/2009 20.50p 20.00p 19.00p 19.75p 34450
19/10/2009 20.25p 20.50p 20.10p 20.25p 15194
16/10/2009 21.75p 21.30p 19.00p 20.25p 141584
15/10/2009 21.00p 23.50p 20.75p 21.75p 374722
14/10/2009 21.00p 21.00p 20.50p 21.00p 2469
13/10/2009 21.50p 21.50p 21.00p 21.00p 164635
12/10/2009 21.50p 21.50p 20.50p 21.50p 141927
09/10/2009 19.50p 21.50p 19.50p 21.50p 892439
08/10/2009 17.50p 19.50p 17.50p 19.50p 392631
07/10/2009 18.50p 19.25p 16.50p 17.50p 384411
06/10/2009 18.75p 18.75p 18.50p 18.50p 35542
05/10/2009 19.00p 19.25p 18.00p 18.75p 28000
02/10/2009 18.75p 18.75p 18.00p 18.75p 173947
01/10/2009 18.50p 19.00p 18.00p 18.75p 46551
30/09/2009 18.50p 18.94p 18.50p 18.50p 2033
29/09/2009 18.50p 18.50p 18.50p 18.50p 0
28/09/2009 18.50p 18.96p 18.50p 18.50p 11500
25/09/2009 19.00p 18.50p 17.50p 18.50p 32158
24/09/2009 19.00p 19.00p 18.50p 19.00p 973454
23/09/2009 19.00p 19.25p 18.50p 19.00p 40178
22/09/2009 19.75p 19.87p 19.00p 19.00p 99256
21/09/2009 19.50p 20.00p 19.58p 19.75p 80579

*Close Price adjusted for both dividends and splits