Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
02/02/2018 13.75p 13.75p 13.25p 13.63p 162916
01/02/2018 13.63p 13.84p 13.46p 13.75p 237008
31/01/2018 12.88p 13.90p 12.69p 13.50p 764162
30/01/2018 12.88p 13.18p 12.50p 13.00p 394021
29/01/2018 13.00p 13.12p 12.75p 13.00p 338254
26/01/2018 13.25p 13.25p 13.00p 13.00p 138744
25/01/2018 13.63p 13.69p 13.25p 13.38p 157980
24/01/2018 13.50p 14.00p 13.15p 13.63p 364680
23/01/2018 13.12p 13.70p 13.00p 13.50p 263910
22/01/2018 13.12p 13.12p 13.00p 13.12p 8151
19/01/2018 13.75p 13.75p 12.80p 13.00p 268573
18/01/2018 14.00p 14.00p 13.56p 13.75p 248047
17/01/2018 15.13p 15.13p 13.61p 14.00p 596676
16/01/2018 15.75p 15.75p 14.83p 15.13p 185989
15/01/2018 15.63p 16.00p 15.50p 15.75p 380007
12/01/2018 15.00p 15.75p 14.82p 15.50p 796028
11/01/2018 15.00p 15.14p 14.82p 15.00p 220904
10/01/2018 14.88p 15.14p 14.82p 15.00p 183021
09/01/2018 14.25p 15.70p 14.00p 14.88p 748348
08/01/2018 12.75p 14.70p 12.75p 14.25p 1121374
05/01/2018 12.63p 12.90p 12.63p 12.75p 241549
04/01/2018 12.50p 13.40p 11.80p 12.63p 1835409
03/01/2018 13.12p 13.20p 11.80p 12.50p 632291
02/01/2018 14.75p 14.84p 12.50p 13.12p 1199381
29/12/2017 14.75p 14.87p 14.50p 14.75p 317378
28/12/2017 14.75p 14.75p 14.50p 14.75p 50000
27/12/2017 15.25p 15.25p 14.51p 14.75p 157883
22/12/2017 15.63p 15.63p 15.00p 15.25p 45315
21/12/2017 15.88p 15.88p 15.50p 15.50p 200472
20/12/2017 16.13p 16.13p 15.63p 15.88p 60000
19/12/2017 16.37p 16.37p 15.75p 16.13p 59023
18/12/2017 16.37p 16.37p 16.00p 16.37p 70000
15/12/2017 16.25p 16.47p 15.75p 16.37p 190891
14/12/2017 16.25p 16.25p 15.75p 16.25p 188886
13/12/2017 16.25p 16.40p 15.75p 16.25p 436275
12/12/2017 16.13p 16.50p 15.75p 16.50p 249620
11/12/2017 16.25p 16.75p 15.75p 16.75p 149948
08/12/2017 16.50p 16.50p 16.00p 16.25p 41500
07/12/2017 16.50p 16.90p 16.00p 16.25p 64874
06/12/2017 16.88p 16.88p 16.50p 16.50p 400000
05/12/2017 16.88p 17.00p 16.88p 16.88p 253000
04/12/2017 16.88p 16.88p 16.25p 16.88p 649889
01/12/2017 16.88p 17.00p 16.30p 16.88p 12706
30/11/2017 16.88p 17.00p 16.25p 16.88p 119400
29/11/2017 16.88p 17.00p 16.30p 16.88p 156380
28/11/2017 16.50p 17.00p 16.25p 16.88p 1451250
27/11/2017 16.50p 16.60p 16.30p 16.50p 137150
24/11/2017 16.50p 16.65p 16.33p 16.50p 141443
23/11/2017 16.50p 16.50p 16.30p 16.50p 10000
22/11/2017 16.63p 16.80p 16.42p 16.50p 26247
21/11/2017 16.50p 16.63p 16.36p 16.63p 129999
20/11/2017 16.75p 16.75p 16.35p 16.50p 258088
17/11/2017 17.13p 17.13p 16.35p 16.75p 967104
16/11/2017 16.75p 17.13p 16.74p 17.13p 525000
15/11/2017 17.00p 17.12p 16.63p 16.75p 1433086
14/11/2017 17.38p 25.70p 16.86p 17.00p 400340
13/11/2017 17.38p 17.50p 17.01p 17.50p 76388
10/11/2017 17.38p 17.38p 17.05p 17.38p 14607
09/11/2017 17.38p 17.75p 17.11p 17.38p 236209
08/11/2017 17.50p 17.50p 17.11p 17.38p 86000
07/11/2017 17.50p 17.73p 17.31p 17.50p 184022
06/11/2017 17.50p 17.75p 17.35p 17.50p 538315
03/11/2017 17.50p 17.72p 17.26p 17.50p 114509
02/11/2017 17.63p 17.63p 17.37p 17.50p 100000
01/11/2017 17.63p 17.75p 17.33p 17.63p 155524
31/10/2017 17.63p 18.00p 17.25p 17.63p 160000
30/10/2017 17.75p 17.75p 17.50p 17.63p 31369
27/10/2017 17.75p 18.00p 17.50p 17.75p 86097
26/10/2017 17.87p 18.00p 17.50p 17.75p 202769
25/10/2017 17.87p 18.00p 17.75p 17.87p 183887
24/10/2017 18.13p 18.13p 17.75p 17.87p 88581
23/10/2017 18.25p 18.50p 18.00p 18.13p 780777
20/10/2017 17.25p 18.29p 17.01p 18.25p 854707
19/10/2017 17.00p 17.50p 16.50p 17.25p 532707
18/10/2017 17.13p 17.13p 16.52p 17.00p 269799
17/10/2017 17.13p 17.15p 16.75p 17.13p 127504
16/10/2017 17.25p 17.50p 16.55p 17.13p 385355
13/10/2017 17.25p 17.25p 17.25p 17.25p 184436
12/10/2017 17.63p 17.63p 17.25p 17.25p 724469
11/10/2017 17.50p 17.75p 17.50p 17.63p 395966
10/10/2017 17.75p 17.75p 17.75p 17.75p 420192
09/10/2017 17.63p 17.87p 17.63p 17.75p 803416
06/10/2017 17.63p 17.63p 17.63p 17.63p 438377
05/10/2017 18.00p 18.00p 17.63p 17.63p 778569
04/10/2017 18.00p 18.00p 18.00p 18.00p 55728
03/10/2017 17.63p 18.00p 17.63p 18.00p 628245
02/10/2017 17.50p 18.00p 17.25p 17.63p 256275
29/09/2017 16.50p 17.25p 16.25p 17.25p 770499
28/09/2017 16.25p 16.37p 16.13p 16.25p 1038011
27/09/2017 16.13p 16.13p 16.13p 16.13p 326034
26/09/2017 16.13p 16.13p 16.13p 16.13p 130000
25/09/2017 15.75p 16.13p 15.75p 16.13p 159336
22/09/2017 16.25p 16.25p 15.38p 15.75p 682118
21/09/2017 16.50p 16.50p 16.00p 16.25p 154618
20/09/2017 16.63p 16.63p 16.50p 16.50p 34800
19/09/2017 16.88p 16.88p 16.63p 16.63p 277560
18/09/2017 16.88p 17.00p 16.88p 16.88p 266890
15/09/2017 17.50p 17.50p 16.88p 16.88p 174849
14/09/2017 17.50p 17.50p 17.50p 17.50p 22989
13/09/2017 17.50p 17.50p 17.50p 17.50p 928586
12/09/2017 17.63p 17.63p 17.50p 17.50p 75062
11/09/2017 17.63p 17.63p 17.63p 17.63p 14280
08/09/2017 17.63p 17.63p 17.63p 17.63p 61119
07/09/2017 17.63p 17.63p 17.63p 17.63p 118000
06/09/2017 17.63p 17.63p 17.63p 17.63p 231231
05/09/2017 17.63p 17.63p 17.63p 17.63p 70287
04/09/2017 17.63p 17.63p 17.50p 17.63p 789483
01/09/2017 17.75p 17.75p 17.38p 17.63p 443216
31/08/2017 18.00p 18.00p 17.75p 17.75p 550000
30/08/2017 18.00p 18.00p 18.00p 18.00p 20277
29/08/2017 18.00p 18.00p 18.00p 18.00p 105500
25/08/2017 18.00p 18.00p 18.00p 18.00p 5555
24/08/2017 18.25p 18.25p 18.00p 18.00p 8000
23/08/2017 18.25p 18.25p 17.75p 18.25p 20000
22/08/2017 18.50p 18.50p 17.75p 17.75p 20000
21/08/2017 18.25p 18.63p 18.25p 18.50p 1324914
18/08/2017 17.38p 18.25p 17.00p 18.25p 30000
17/08/2017 17.38p 17.38p 17.38p 17.38p 136319
16/08/2017 17.50p 17.50p 17.38p 17.38p 400952
15/08/2017 17.50p 17.50p 17.50p 17.50p 34197
14/08/2017 18.00p 18.00p 17.50p 17.50p 50000
11/08/2017 18.25p 18.25p 18.00p 18.00p 54030
10/08/2017 18.38p 18.38p 18.25p 18.25p 58300
09/08/2017 18.38p 18.38p 18.00p 18.38p 100000
08/08/2017 18.38p 18.38p 18.25p 18.38p 100000
07/08/2017 18.38p 18.38p 18.25p 18.38p 100000
04/08/2017 18.38p 18.50p 18.38p 18.50p 132801
03/08/2017 18.38p 18.50p 18.25p 18.38p 200000
02/08/2017 18.50p 18.50p 18.38p 18.38p 322000
01/08/2017 18.38p 18.50p 18.38p 18.50p 461000
31/07/2017 18.00p 18.25p 18.00p 18.13p 100000
28/07/2017 18.00p 18.25p 18.00p 18.00p 195000
27/07/2017 18.00p 18.00p 17.75p 18.00p 30000
26/07/2017 17.63p 18.00p 17.63p 18.00p 329612
25/07/2017 17.25p 17.63p 17.25p 17.63p 166209
24/07/2017 16.88p 17.25p 16.88p 17.25p 318763
21/07/2017 16.88p 16.88p 16.88p 16.88p 206291
20/07/2017 16.88p 16.88p 16.75p 16.88p 30000
19/07/2017 17.13p 17.13p 16.88p 16.88p 3980
18/07/2017 17.25p 17.25p 16.75p 17.13p 1892000
17/07/2017 17.25p 17.25p 17.25p 17.25p 993844
14/07/2017 17.38p 17.50p 17.25p 17.25p 141129
13/07/2017 17.25p 17.38p 17.25p 17.38p 392365
12/07/2017 17.00p 17.25p 17.00p 17.25p 3484112
11/07/2017 17.38p 17.38p 17.00p 17.00p 379155
10/07/2017 17.38p 17.38p 17.38p 17.38p 252877
07/07/2017 17.87p 17.87p 17.38p 17.38p 1594989
06/07/2017 17.87p 17.87p 17.87p 17.87p 8025
05/07/2017 17.87p 18.25p 17.87p 17.87p 135391
04/07/2017 17.87p 18.00p 17.75p 17.87p 381554
03/07/2017 17.25p 17.75p 17.25p 17.75p 397962
30/06/2017 18.25p 18.25p 17.63p 17.63p 169086
29/06/2017 18.25p 18.25p 18.25p 18.25p 10698
28/06/2017 17.87p 18.25p 17.87p 18.25p 706226
27/06/2017 17.87p 17.87p 17.87p 17.87p 27168
26/06/2017 17.87p 18.00p 17.87p 17.87p 1020143
23/06/2017 17.00p 18.50p 17.00p 18.00p 200000
22/06/2017 16.88p 17.00p 16.88p 17.00p 0
21/06/2017 17.38p 17.38p 16.88p 16.88p 25000
20/06/2017 18.38p 18.38p 17.25p 17.38p 0
19/06/2017 18.50p 18.50p 18.38p 18.38p 0
16/06/2017 18.63p 18.63p 17.55p 18.50p 1745432
15/06/2017 18.63p 18.65p 18.56p 18.63p 153078
14/06/2017 18.63p 18.70p 18.53p 18.63p 169896
13/06/2017 19.13p 19.13p 18.50p 18.63p 533598
12/06/2017 19.25p 19.25p 19.13p 19.13p 331117
09/06/2017 20.13p 20.24p 18.60p 19.25p 1009198
08/06/2017 21.13p 21.13p 19.77p 20.13p 2079770
07/06/2017 21.13p 21.50p 20.50p 21.25p 595447
06/06/2017 22.00p 22.10p 21.25p 21.38p 294509
05/06/2017 22.00p 22.28p 21.82p 22.00p 553970
02/06/2017 21.88p 22.20p 21.83p 22.00p 349364
01/06/2017 22.00p 22.25p 21.66p 21.88p 182755
31/05/2017 22.13p 22.22p 22.00p 22.00p 548804
30/05/2017 21.88p 22.50p 21.80p 22.13p 1555005
26/05/2017 20.13p 22.00p 20.13p 21.88p 881120
25/05/2017 20.38p 20.44p 20.02p 20.38p 136228
24/05/2017 19.37p 20.81p 18.93p 20.38p 1468489
23/05/2017 19.13p 19.13p 18.93p 19.00p 393482
22/05/2017 19.00p 19.37p 18.66p 19.13p 845769
19/05/2017 18.50p 19.00p 18.25p 19.00p 736459
18/05/2017 18.50p 18.50p 18.50p 18.50p 0
17/05/2017 18.50p 18.54p 18.25p 18.50p 80000
16/05/2017 18.63p 18.63p 18.25p 18.50p 95100
15/05/2017 18.25p 18.70p 18.18p 18.63p 1213860
12/05/2017 18.13p 18.25p 18.13p 18.25p 16000
11/05/2017 18.13p 18.22p 17.75p 18.13p 341032
10/05/2017 18.00p 18.50p 17.63p 18.13p 766779
09/05/2017 17.87p 18.50p 17.61p 18.00p 387217
08/05/2017 17.87p 17.97p 17.76p 17.87p 187157
05/05/2017 17.87p 17.87p 17.55p 17.87p 81725

*Close Price adjusted for both dividends and splits