Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/11/2018 6.10p 6.10p 6.10p 6.10p 0
15/11/2018 6.10p 6.10p 5.98p 6.10p 13295
14/11/2018 6.10p 6.10p 5.91p 6.10p 68904
13/11/2018 6.10p 6.10p 5.92p 6.10p 30675
12/11/2018 6.10p 6.15p 5.92p 6.10p 151600
09/11/2018 6.10p 6.14p 5.92p 6.10p 705369
08/11/2018 6.10p 6.15p 5.90p 6.10p 580514
07/11/2018 6.25p 6.25p 5.90p 6.10p 178669
06/11/2018 6.25p 6.25p 6.00p 6.25p 137546
05/11/2018 6.55p 6.55p 6.03p 6.25p 203878
02/11/2018 6.55p 6.90p 6.27p 6.55p 153829
01/11/2018 6.60p 6.60p 6.21p 6.55p 161172
31/10/2018 6.60p 6.60p 6.20p 6.60p 869039
30/10/2018 5.90p 6.67p 5.70p 6.60p 1668527
29/10/2018 5.75p 5.98p 5.70p 5.90p 679119
26/10/2018 5.75p 5.75p 5.70p 5.75p 60281
25/10/2018 5.75p 5.75p 5.70p 5.75p 50000
24/10/2018 5.75p 5.75p 5.70p 5.75p 260631
23/10/2018 5.75p 5.75p 5.70p 5.75p 80000
22/10/2018 5.70p 5.75p 5.70p 5.75p 104000
19/10/2018 5.80p 5.80p 5.52p 5.70p 311946
18/10/2018 5.85p 5.87p 5.71p 5.80p 224818
17/10/2018 5.75p 5.88p 5.71p 5.85p 317253
16/10/2018 6.05p 6.05p 5.60p 5.75p 317438
15/10/2018 6.05p 6.05p 5.90p 6.05p 97056
12/10/2018 6.20p 6.20p 5.81p 6.05p 251059
11/10/2018 6.10p 6.10p 6.00p 6.05p 100000
10/10/2018 6.15p 6.20p 6.00p 6.10p 72080
09/10/2018 6.25p 6.27p 6.05p 6.25p 279824
08/10/2018 6.25p 6.28p 6.21p 6.25p 77609
05/10/2018 6.25p 6.29p 6.20p 6.25p 91257
04/10/2018 6.30p 6.30p 6.18p 6.25p 192278
03/10/2018 6.50p 6.50p 6.22p 6.30p 435266
02/10/2018 6.65p 6.65p 6.40p 6.50p 255569
01/10/2018 6.40p 6.75p 6.40p 6.65p 359956
28/09/2018 6.75p 6.75p 6.30p 6.40p 657210
27/09/2018 6.75p 6.75p 6.50p 6.75p 129332
26/09/2018 6.75p 6.75p 6.50p 6.75p 661238
25/09/2018 6.70p 6.88p 6.50p 6.75p 581341
24/09/2018 6.70p 7.02p 6.32p 7.02p 515071
21/09/2018 6.95p 6.95p 6.30p 6.70p 855936
20/09/2018 6.95p 6.98p 6.61p 6.95p 206252
19/09/2018 6.55p 6.95p 6.31p 6.95p 865884
18/09/2018 7.05p 7.30p 6.36p 6.94p 1513946
17/09/2018 7.85p 7.85p 6.91p 7.05p 1307702
14/09/2018 7.70p 8.43p 7.70p 7.85p 1963980
13/09/2018 7.10p 8.10p 6.85p 7.70p 2693824
12/09/2018 7.40p 8.05p 7.04p 7.10p 4681059
11/09/2018 7.30p 7.49p 6.94p 7.30p 9510217
10/09/2018 7.55p 7.59p 7.20p 7.30p 1140320
07/09/2018 7.70p 8.06p 7.30p 7.55p 1024432
06/09/2018 6.75p 8.36p 6.75p 7.70p 1895406
05/09/2018 6.45p 7.50p 6.42p 6.75p 1143315
04/09/2018 6.50p 6.58p 5.56p 6.40p 2358724
03/09/2018 6.40p 6.40p 6.31p 6.40p 4812
31/08/2018 6.40p 6.42p 6.30p 6.40p 170486
30/08/2018 6.40p 6.40p 6.31p 6.40p 74029
29/08/2018 6.40p 6.44p 6.31p 6.40p 27527
28/08/2018 6.40p 6.40p 6.31p 6.40p 127746
24/08/2018 6.40p 6.40p 6.31p 6.40p 94936
23/08/2018 6.60p 6.60p 6.31p 6.40p 237785
22/08/2018 6.60p 6.64p 6.40p 6.60p 543244
21/08/2018 6.65p 6.65p 6.41p 6.60p 310454
20/08/2018 6.45p 6.74p 6.38p 6.65p 408367
17/08/2018 6.80p 6.80p 6.31p 6.45p 634497
16/08/2018 6.80p 6.80p 6.80p 6.80p 0
15/08/2018 6.80p 6.88p 6.50p 6.80p 323585
14/08/2018 6.80p 6.80p 6.60p 6.80p 150000
13/08/2018 6.80p 6.89p 6.60p 6.80p 146964
10/08/2018 6.65p 6.80p 6.51p 6.80p 717974
09/08/2018 6.65p 6.70p 6.60p 6.65p 309200
08/08/2018 7.15p 7.15p 6.60p 6.65p 1296419
07/08/2018 7.15p 7.25p 7.00p 7.15p 145043
06/08/2018 7.30p 7.30p 7.00p 7.15p 166875
03/08/2018 7.30p 7.30p 7.10p 7.30p 88023
02/08/2018 7.30p 7.30p 7.10p 7.30p 58418
01/08/2018 7.30p 7.35p 7.10p 7.30p 566071
31/07/2018 7.30p 7.30p 7.10p 7.30p 199381
30/07/2018 7.10p 7.49p 7.10p 7.30p 1246801
27/07/2018 7.00p 7.10p 6.90p 7.10p 1177692
26/07/2018 7.10p 7.15p 6.90p 7.00p 1223424
25/07/2018 7.35p 7.35p 7.00p 7.10p 266148
24/07/2018 7.75p 7.75p 7.21p 7.35p 204638
23/07/2018 7.95p 7.95p 7.60p 7.80p 407722
20/07/2018 7.85p 8.25p 7.82p 7.95p 934929
19/07/2018 8.00p 8.90p 7.85p 7.85p 658521
18/07/2018 7.60p 8.00p 7.60p 8.00p 926357
17/07/2018 7.70p 7.80p 7.50p 7.60p 2322376
16/07/2018 8.15p 8.50p 7.60p 7.70p 759571
13/07/2018 7.85p 8.50p 7.60p 8.15p 1062437
12/07/2018 7.90p 7.94p 7.71p 7.85p 620314
11/07/2018 8.65p 8.65p 7.80p 7.90p 446469
10/07/2018 8.20p 9.00p 8.12p 8.65p 835980
09/07/2018 7.80p 8.20p 7.72p 8.20p 365223
06/07/2018 7.80p 7.80p 7.60p 7.80p 302852
05/07/2018 7.65p 8.00p 7.52p 7.80p 798873
04/07/2018 7.75p 7.80p 7.22p 7.75p 736904
03/07/2018 7.80p 7.80p 7.50p 7.75p 530816
02/07/2018 7.95p 7.95p 7.64p 7.80p 778899
29/06/2018 7.65p 7.95p 7.65p 7.95p 217525
28/06/2018 8.15p 8.20p 7.65p 7.65p 1149930
27/06/2018 8.65p 8.65p 8.00p 8.15p 445436
26/06/2018 8.75p 8.75p 8.54p 8.65p 41500
25/06/2018 9.00p 9.15p 8.51p 8.75p 241524
22/06/2018 8.65p 9.24p 8.65p 9.00p 263222
21/06/2018 8.65p 8.69p 8.59p 8.65p 206564
20/06/2018 8.65p 8.70p 8.55p 8.65p 101639
19/06/2018 8.70p 8.77p 8.55p 8.65p 155240
18/06/2018 9.10p 9.10p 8.61p 8.70p 31444
15/06/2018 9.10p 9.10p 8.91p 9.10p 56226
14/06/2018 9.10p 9.30p 8.91p 9.10p 83190
13/06/2018 9.05p 9.20p 8.90p 9.10p 212929
12/06/2018 9.25p 9.40p 8.81p 9.05p 313273
11/06/2018 9.60p 9.60p 9.00p 9.25p 295191
08/06/2018 9.60p 9.60p 9.22p 9.60p 75635
07/06/2018 9.60p 9.60p 9.26p 9.60p 21737
06/06/2018 9.60p 9.63p 9.20p 9.60p 49190
05/06/2018 9.60p 9.65p 9.31p 9.60p 80054
04/06/2018 9.40p 9.80p 9.31p 9.60p 357873
01/06/2018 9.90p 9.94p 9.05p 9.40p 805106
31/05/2018 9.60p 10.50p 9.20p 9.90p 590771
30/05/2018 9.60p 9.60p 9.44p 9.60p 500
29/05/2018 9.75p 9.75p 9.20p 9.60p 215679
25/05/2018 9.45p 9.95p 9.30p 9.75p 1242190
24/05/2018 8.75p 9.50p 8.50p 9.45p 1527217
23/05/2018 8.76p 8.80p 8.50p 8.75p 731629
22/05/2018 8.96p 8.96p 8.55p 8.76p 359942
21/05/2018 8.96p 8.96p 8.70p 8.96p 43927
18/05/2018 9.25p 9.25p 8.55p 8.96p 807260
17/05/2018 9.25p 9.25p 9.25p 9.25p 3180
16/05/2018 9.25p 9.27p 9.00p 9.25p 107782
15/05/2018 9.75p 9.75p 9.10p 9.30p 343639
14/05/2018 9.75p 9.75p 9.50p 9.75p 24195
11/05/2018 9.80p 9.80p 9.50p 9.75p 319030
10/05/2018 10.13p 10.13p 9.61p 9.80p 239406
09/05/2018 10.75p 10.75p 10.00p 10.13p 438402
08/05/2018 10.75p 10.75p 10.62p 10.75p 39000
04/05/2018 10.75p 10.89p 10.62p 10.75p 91553
03/05/2018 10.75p 11.00p 10.75p 10.75p 100000
02/05/2018 11.25p 11.25p 10.58p 10.75p 277999
01/05/2018 11.25p 11.48p 11.00p 11.25p 819423
30/04/2018 10.25p 11.15p 10.25p 11.13p 325930
27/04/2018 9.98p 10.25p 9.98p 10.25p 412504
26/04/2018 9.15p 10.20p 9.03p 9.98p 1787137
25/04/2018 9.25p 9.30p 9.00p 9.15p 422099
24/04/2018 9.25p 10.00p 9.00p 9.25p 617784
23/04/2018 9.25p 9.25p 9.00p 9.25p 105000
20/04/2018 9.25p 9.25p 9.00p 9.25p 732325
19/04/2018 9.25p 9.25p 9.00p 9.25p 130264
18/04/2018 9.25p 9.25p 9.00p 9.25p 1208090
17/04/2018 10.25p 10.50p 8.60p 9.25p 2593354
16/04/2018 10.63p 10.75p 10.50p 10.63p 280403
13/04/2018 10.63p 10.75p 10.56p 10.63p 134427
12/04/2018 10.63p 10.75p 10.60p 10.63p 266006
11/04/2018 11.13p 11.30p 10.51p 10.63p 769222
10/04/2018 10.88p 11.25p 10.52p 11.13p 481247
09/04/2018 10.88p 10.94p 10.52p 10.88p 365003
06/04/2018 10.88p 11.10p 10.55p 10.88p 336885
05/04/2018 10.38p 11.05p 10.06p 10.50p 3619272
04/04/2018 10.38p 10.43p 10.28p 10.38p 155874
03/04/2018 10.13p 10.44p 10.03p 10.38p 822434
29/03/2018 10.13p 10.18p 10.00p 10.13p 121350
28/03/2018 10.50p 10.50p 10.00p 10.13p 584700
27/03/2018 10.08p 10.67p 10.08p 10.50p 939680
26/03/2018 9.90p 10.13p 9.80p 10.08p 704003
23/03/2018 9.90p 9.90p 9.80p 9.90p 95419
22/03/2018 9.90p 9.95p 9.80p 9.90p 192738
21/03/2018 10.13p 10.19p 9.90p 9.90p 89526
20/03/2018 10.13p 10.20p 10.01p 10.13p 527459
19/03/2018 10.25p 10.37p 10.00p 10.13p 431328
16/03/2018 10.38p 10.39p 10.07p 10.25p 98033
15/03/2018 10.25p 10.64p 10.25p 10.38p 687763
14/03/2018 10.13p 10.50p 10.13p 10.25p 171277
13/03/2018 10.13p 10.25p 10.08p 10.13p 127657
12/03/2018 10.50p 10.75p 10.13p 10.13p 217001
09/03/2018 10.38p 10.50p 10.26p 10.50p 26707
08/03/2018 10.25p 10.40p 10.25p 10.38p 325000
07/03/2018 10.25p 10.37p 10.14p 10.25p 195396
06/03/2018 10.25p 10.40p 10.05p 10.25p 223077
05/03/2018 10.50p 10.54p 10.05p 10.05p 540449
02/03/2018 10.50p 10.64p 10.25p 10.25p 614404
01/03/2018 11.00p 11.00p 10.50p 10.50p 211025
28/02/2018 11.00p 11.00p 10.50p 11.00p 209956
27/02/2018 10.50p 10.97p 10.00p 10.50p 985629
26/02/2018 10.63p 10.75p 10.35p 10.50p 318939
23/02/2018 10.50p 10.63p 10.50p 10.63p 103584
22/02/2018 11.13p 11.13p 10.50p 10.63p 553788
21/02/2018 11.00p 11.18p 10.50p 10.75p 918016
20/02/2018 11.25p 11.25p 10.70p 10.75p 652796
19/02/2018 11.50p 11.75p 11.11p 11.25p 480536
16/02/2018 11.50p 11.75p 11.28p 11.50p 767371
15/02/2018 11.50p 11.55p 11.28p 11.50p 115197
14/02/2018 11.50p 11.62p 11.50p 11.50p 59310
13/02/2018 11.38p 11.65p 11.10p 11.50p 318873
12/02/2018 11.63p 11.63p 11.38p 11.38p 721272
09/02/2018 12.13p 12.17p 11.50p 11.50p 169493
08/02/2018 12.25p 12.50p 12.00p 12.13p 171250
07/02/2018 12.38p 12.38p 12.00p 12.25p 94783
06/02/2018 12.38p 12.45p 12.25p 12.38p 213417
05/02/2018 13.00p 13.00p 12.06p 12.38p 1158341

*Close Price adjusted for both dividends and splits