Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/09/2019 5.70p 5.70p 5.40p 5.60p 317104
03/09/2019 5.65p 5.65p 5.65p 5.65p 0
02/09/2019 5.70p 5.70p 5.65p 5.65p 0
30/08/2019 5.70p 5.70p 5.30p 5.65p 143470
29/08/2019 5.70p 5.70p 5.50p 5.65p 81834
28/08/2019 5.70p 5.70p 5.65p 5.65p 1000000
27/08/2019 5.75p 5.75p 5.60p 5.65p 100000
23/08/2019 5.80p 5.80p 5.50p 5.70p 219158
22/08/2019 5.80p 5.80p 5.50p 5.80p 370412
21/08/2019 5.80p 5.80p 5.71p 5.80p 100000
20/08/2019 5.80p 5.86p 5.70p 5.80p 90000
19/08/2019 5.80p 5.89p 5.70p 5.80p 73810
16/08/2019 5.90p 5.90p 5.72p 5.80p 155134
15/08/2019 5.90p 6.10p 5.75p 5.90p 651776
14/08/2019 5.85p 5.90p 5.76p 5.90p 23296
13/08/2019 6.00p 6.00p 5.85p 5.85p 266934
12/08/2019 6.00p 6.00p 6.00p 6.00p 20000
09/08/2019 6.10p 6.10p 5.91p 6.00p 1446355
08/08/2019 6.10p 6.17p 6.00p 6.10p 102000
07/08/2019 6.15p 6.15p 6.00p 6.10p 107000
06/08/2019 6.15p 6.15p 6.06p 6.15p 51435
05/08/2019 6.15p 6.15p 6.01p 6.15p 19340
02/08/2019 6.35p 6.35p 6.00p 6.15p 249764
01/08/2019 6.45p 6.50p 6.20p 6.35p 1084060
31/07/2019 7.25p 7.25p 6.00p 6.45p 1683532
30/07/2019 7.25p 7.25p 7.00p 7.25p 30000
29/07/2019 7.25p 7.25p 6.85p 7.25p 277927
26/07/2019 7.25p 7.25p 7.01p 7.25p 10169
25/07/2019 7.25p 7.41p 7.05p 7.25p 38451
24/07/2019 7.25p 7.25p 7.01p 7.25p 22854
23/07/2019 7.25p 7.38p 7.01p 7.25p 120233
22/07/2019 7.25p 7.25p 7.01p 7.25p 370314
19/07/2019 6.85p 7.25p 6.68p 7.25p 321291
18/07/2019 6.95p 6.95p 6.85p 6.85p 110000
17/07/2019 6.75p 7.00p 6.67p 6.95p 657256
16/07/2019 6.75p 6.80p 6.75p 6.75p 541000
15/07/2019 6.55p 6.80p 6.55p 6.75p 439774
12/07/2019 6.15p 6.50p 6.01p 6.40p 1540200
11/07/2019 6.00p 6.44p 5.84p 6.15p 1684826
10/07/2019 6.00p 6.00p 6.00p 6.00p 0
09/07/2019 6.05p 6.19p 5.65p 6.00p 1807110
08/07/2019 6.15p 6.15p 6.00p 6.05p 25000
05/07/2019 6.15p 6.15p 6.01p 6.15p 50000
04/07/2019 6.15p 6.15p 6.00p 6.15p 2000
03/07/2019 6.15p 6.15p 6.01p 6.15p 178300
02/07/2019 6.25p 6.25p 6.01p 6.15p 51230
01/07/2019 6.25p 6.25p 6.03p 6.25p 120000
28/06/2019 6.25p 6.32p 6.03p 6.25p 69180
27/06/2019 6.00p 6.25p 5.97p 6.25p 124224
26/06/2019 6.20p 6.20p 6.00p 6.00p 62797
25/06/2019 6.15p 6.35p 6.13p 6.20p 370354
24/06/2019 5.95p 6.15p 5.95p 6.15p 180326
21/06/2019 5.95p 6.07p 5.85p 5.95p 61755
20/06/2019 6.05p 6.05p 5.95p 5.95p 67349
19/06/2019 6.10p 6.13p 6.01p 6.05p 281564
18/06/2019 6.15p 6.15p 6.02p 6.10p 126985
17/06/2019 6.15p 6.19p 6.15p 6.15p 230500
14/06/2019 6.15p 6.15p 6.00p 6.15p 987722
13/06/2019 6.15p 6.20p 6.07p 6.15p 2664
12/06/2019 6.65p 6.65p 6.00p 6.15p 864350
11/06/2019 6.75p 6.75p 6.68p 6.70p 78687
10/06/2019 7.05p 7.05p 6.51p 6.75p 273886
07/06/2019 7.05p 7.05p 6.62p 7.05p 50378
06/06/2019 7.05p 7.05p 6.62p 7.05p 2291
05/06/2019 7.05p 7.05p 6.74p 7.05p 240000
04/06/2019 6.95p 7.25p 6.95p 7.05p 158507
03/06/2019 6.95p 7.10p 6.70p 6.95p 4875
31/05/2019 6.95p 6.95p 6.70p 6.95p 100
30/05/2019 6.95p 7.10p 6.65p 6.95p 2216202
29/05/2019 6.90p 7.10p 6.90p 6.95p 121139
28/05/2019 6.90p 7.00p 6.90p 6.90p 300
24/05/2019 7.25p 7.25p 6.61p 6.90p 388748
23/05/2019 7.65p 7.75p 7.00p 7.25p 1059738
22/05/2019 7.55p 7.65p 7.55p 7.65p 165344
21/05/2019 7.25p 7.77p 7.25p 7.55p 647828
20/05/2019 6.85p 7.44p 6.85p 7.25p 1376889
17/05/2019 6.65p 6.77p 6.41p 6.70p 1936398
16/05/2019 6.30p 6.60p 6.16p 6.60p 61000
15/05/2019 6.20p 6.33p 6.00p 6.30p 682819
14/05/2019 6.75p 6.75p 5.00p 6.20p 2100464
13/05/2019 6.25p 6.97p 6.05p 6.75p 389766
10/05/2019 6.25p 6.39p 6.25p 6.25p 7637
09/05/2019 6.25p 6.39p 6.25p 6.25p 15494
08/05/2019 6.25p 6.39p 6.07p 6.30p 60434
07/05/2019 6.60p 6.60p 6.00p 6.25p 209823
03/05/2019 6.55p 6.60p 6.50p 6.60p 120000
02/05/2019 6.60p 6.60p 6.60p 6.60p 0
01/05/2019 6.75p 6.75p 6.60p 6.60p 169576
30/04/2019 6.75p 6.75p 6.51p 6.75p 613745
29/04/2019 6.75p 6.75p 6.55p 6.75p 200000
26/04/2019 6.75p 6.75p 6.55p 6.75p 21826
25/04/2019 6.75p 6.75p 6.55p 6.75p 54992
24/04/2019 6.75p 6.75p 6.50p 6.75p 203109
23/04/2019 6.75p 6.75p 6.50p 6.75p 3250000
18/04/2019 6.75p 6.75p 6.60p 6.75p 40000
17/04/2019 6.75p 6.75p 6.54p 6.75p 10000
16/04/2019 6.75p 6.75p 6.53p 6.75p 743
15/04/2019 6.60p 6.75p 6.60p 6.75p 199253
12/04/2019 6.60p 6.62p 6.54p 6.60p 73950
11/04/2019 6.60p 6.60p 6.51p 6.60p 18789
10/04/2019 6.75p 6.78p 6.50p 6.60p 418060
09/04/2019 6.80p 6.84p 6.60p 6.75p 529306
08/04/2019 6.80p 6.80p 6.62p 6.80p 35741
05/04/2019 6.80p 6.80p 6.75p 6.80p 15000
04/04/2019 7.10p 7.10p 6.60p 6.80p 438890
03/04/2019 7.10p 7.10p 6.70p 7.10p 301968
02/04/2019 7.20p 7.40p 6.60p 7.10p 1757304
01/04/2019 7.00p 7.00p 7.00p 7.00p 0
29/03/2019 6.75p 7.40p 6.66p 7.00p 154742
28/03/2019 6.75p 6.90p 6.58p 6.75p 465164
27/03/2019 6.70p 6.92p 6.67p 6.75p 162012
26/03/2019 6.80p 6.96p 6.75p 6.85p 484852
25/03/2019 7.00p 7.00p 6.50p 6.80p 268896
22/03/2019 6.90p 6.90p 6.80p 6.90p 57449
21/03/2019 7.10p 7.10p 6.90p 6.90p 9369
20/03/2019 7.10p 7.10p 6.80p 6.90p 227500
19/03/2019 7.10p 7.12p 7.01p 7.10p 200945
18/03/2019 6.85p 7.14p 6.85p 7.10p 484160
15/03/2019 6.80p 6.90p 6.70p 6.85p 256750
14/03/2019 6.85p 6.85p 6.70p 6.80p 60000
13/03/2019 6.85p 6.85p 6.70p 6.85p 180000
12/03/2019 7.15p 7.15p 6.50p 6.85p 1065839
11/03/2019 7.10p 7.30p 7.00p 7.15p 1855909
08/03/2019 6.55p 7.20p 6.55p 7.10p 1118896
07/03/2019 6.50p 6.55p 6.26p 6.55p 14405880
06/03/2019 6.35p 6.58p 6.01p 6.50p 710609
05/03/2019 6.30p 6.35p 5.92p 6.35p 325279
04/03/2019 6.35p 6.35p 5.81p 6.06p 583056
01/03/2019 6.35p 6.35p 6.01p 6.35p 42262
28/02/2019 6.35p 6.35p 6.35p 6.35p 0
27/02/2019 6.35p 6.35p 6.35p 6.35p 0
26/02/2019 6.35p 6.35p 6.01p 6.35p 8400
25/02/2019 6.40p 6.40p 6.10p 6.35p 5000
22/02/2019 6.40p 6.40p 6.25p 6.40p 15853
21/02/2019 6.40p 6.40p 6.40p 6.40p 0
20/02/2019 6.40p 6.40p 6.40p 6.40p 0
19/02/2019 6.40p 6.40p 6.40p 6.40p 453000
18/02/2019 6.35p 6.40p 6.00p 6.40p 350000
15/02/2019 6.35p 6.35p 6.00p 6.35p 186300
14/02/2019 6.30p 6.35p 5.90p 6.35p 260568
13/02/2019 6.30p 6.30p 5.90p 6.30p 11423
12/02/2019 6.25p 6.70p 5.80p 6.30p 637447
11/02/2019 6.20p 6.25p 5.72p 6.25p 206595
08/02/2019 6.20p 6.20p 5.92p 6.20p 48143
07/02/2019 6.20p 6.20p 5.92p 6.20p 122084
06/02/2019 6.25p 6.25p 6.00p 6.20p 395000
05/02/2019 6.25p 6.34p 6.05p 6.25p 26115
04/02/2019 6.25p 6.25p 6.25p 6.25p 0
01/02/2019 6.25p 6.25p 6.25p 6.25p 0
31/01/2019 6.25p 6.25p 6.05p 6.25p 17324
30/01/2019 6.10p 6.25p 6.00p 6.25p 800000
29/01/2019 6.40p 6.44p 6.00p 6.10p 436493
28/01/2019 6.95p 6.95p 6.32p 6.40p 311705
25/01/2019 7.00p 7.00p 6.70p 6.95p 107828
24/01/2019 7.00p 7.00p 6.70p 7.00p 27250
23/01/2019 7.05p 7.05p 6.70p 7.00p 473858
22/01/2019 7.05p 7.05p 6.85p 7.05p 168984
21/01/2019 7.00p 7.05p 6.70p 7.05p 349605
18/01/2019 7.05p 7.05p 6.70p 7.00p 114494
17/01/2019 7.05p 7.08p 6.81p 7.05p 120426
16/01/2019 7.00p 7.05p 6.81p 7.05p 25123
15/01/2019 6.80p 6.94p 6.80p 6.80p 50000
14/01/2019 7.05p 7.05p 6.71p 6.80p 459936
11/01/2019 6.80p 7.30p 6.80p 7.05p 1511272
10/01/2019 5.70p 7.30p 5.70p 6.70p 1659711
09/01/2019 5.65p 5.80p 5.50p 5.70p 170561
08/01/2019 5.65p 5.75p 5.53p 5.65p 76310
07/01/2019 5.80p 5.80p 5.50p 5.65p 529613
04/01/2019 5.85p 6.00p 5.70p 5.80p 605852
03/01/2019 5.75p 6.00p 5.51p 5.85p 662823
02/01/2019 6.15p 6.15p 5.55p 5.75p 197420
31/12/2018 6.05p 6.49p 5.85p 6.15p 573912
28/12/2018 5.70p 6.05p 5.52p 6.05p 603335
27/12/2018 5.10p 5.82p 5.01p 5.70p 1270725
24/12/2018 5.30p 5.30p 5.00p 5.10p 150584
21/12/2018 5.30p 5.30p 5.05p 5.30p 100000
20/12/2018 5.45p 5.48p 5.05p 5.30p 470000
19/12/2018 5.45p 5.45p 5.45p 5.45p 0
18/12/2018 5.45p 5.45p 5.30p 5.45p 98344
17/12/2018 5.45p 5.45p 5.45p 5.45p 0
14/12/2018 5.45p 5.45p 5.31p 5.45p 271
13/12/2018 5.45p 5.45p 5.45p 5.45p 0
12/12/2018 5.70p 5.70p 5.31p 5.45p 300000
11/12/2018 5.25p 5.70p 5.25p 5.70p 1114749
10/12/2018 5.20p 5.41p 5.05p 5.25p 418923
07/12/2018 5.05p 5.20p 4.91p 5.20p 89066
06/12/2018 5.05p 5.14p 4.80p 5.05p 194332
05/12/2018 5.25p 5.25p 4.91p 5.05p 646566
04/12/2018 5.25p 5.25p 5.25p 5.25p 0
03/12/2018 5.25p 5.25p 5.00p 5.25p 36454
30/11/2018 5.25p 5.27p 5.00p 5.25p 229691
29/11/2018 5.30p 5.50p 5.00p 5.25p 2916328
28/11/2018 5.30p 5.30p 5.11p 5.30p 7000
27/11/2018 5.35p 5.35p 5.10p 5.30p 471130
26/11/2018 5.35p 5.35p 5.15p 5.35p 73710
23/11/2018 5.45p 5.47p 5.30p 5.35p 151969
22/11/2018 5.80p 5.80p 5.17p 5.45p 684846
21/11/2018 6.10p 6.10p 5.06p 5.80p 4458226
20/11/2018 6.05p 6.10p 6.00p 6.10p 400000
19/11/2018 6.10p 6.10p 5.90p 6.05p 49545

*Close Price adjusted for both dividends and splits