Wishbone Gold (DI) (WSBN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wishbone Gold (DI)

Date Open High Low Close* Volume
19/07/2023 1.55p 1.71p 1.50p 1.71p 598571
18/07/2023 1.60p 1.64p 1.47p 1.55p 1429861
17/07/2023 1.55p 1.70p 1.50p 1.60p 209424
14/07/2023 1.50p 1.60p 1.41p 1.55p 251228
13/07/2023 1.60p 1.62p 1.41p 1.50p 849667
12/07/2023 1.60p 1.68p 1.50p 1.60p 299859
11/07/2023 1.55p 1.70p 1.50p 1.60p 513646
10/07/2023 1.55p 1.60p 1.50p 1.55p 413544
07/07/2023 1.55p 1.60p 1.50p 1.55p 239044
06/07/2023 1.65p 1.70p 1.55p 1.55p 420279
05/07/2023 1.65p 1.67p 1.65p 1.65p 15015
04/07/2023 1.65p 1.70p 1.60p 1.65p 160645
03/07/2023 1.65p 1.70p 1.60p 1.65p 483368
30/06/2023 1.75p 1.75p 1.60p 1.65p 657501
29/06/2023 1.75p 1.80p 1.71p 1.75p 201506
28/06/2023 1.75p 1.80p 1.70p 1.75p 52785
27/06/2023 1.95p 2.00p 1.71p 1.75p 2137149
26/06/2023 1.95p 1.98p 1.90p 1.95p 251039
23/06/2023 1.95p 1.99p 1.94p 1.95p 132486
22/06/2023 2.05p 2.05p 1.90p 1.95p 276262
21/06/2023 2.05p 2.05p 1.90p 2.05p 7805
20/06/2023 2.05p 2.20p 1.90p 2.05p 66298
19/06/2023 2.05p 2.05p 1.95p 2.05p 40078
16/06/2023 1.95p 2.10p 1.91p 2.05p 683311
15/06/2023 2.10p 2.20p 1.93p 1.95p 173150
14/06/2023 2.10p 2.20p 2.00p 2.10p 208095
13/06/2023 2.10p 2.10p 2.00p 2.10p 217840
12/06/2023 2.10p 2.20p 2.00p 2.10p 94551
09/06/2023 2.10p 2.10p 2.00p 2.10p 4819
08/06/2023 2.10p 2.12p 2.00p 2.10p 46921
07/06/2023 2.10p 2.20p 2.00p 2.10p 331564
06/06/2023 2.10p 2.20p 2.00p 2.10p 192879
05/06/2023 2.10p 2.20p 2.03p 2.10p 274134
02/06/2023 2.10p 2.24p 2.00p 2.10p 185106
01/06/2023 2.10p 2.20p 2.00p 2.10p 559923
31/05/2023 2.10p 2.20p 2.00p 2.10p 594331
30/05/2023 1.95p 1.97p 1.90p 1.95p 62549
26/05/2023 1.95p 2.00p 1.90p 1.95p 412531
25/05/2023 1.90p 2.09p 1.80p 2.00p 100722
24/05/2023 1.90p 2.00p 1.80p 1.90p 110330
23/05/2023 2.25p 2.25p 1.80p 1.90p 2504619
22/05/2023 2.40p 2.40p 2.20p 2.25p 1006321
19/05/2023 2.50p 2.50p 2.30p 2.40p 235858
18/05/2023 2.60p 2.60p 2.40p 2.50p 159532
17/05/2023 2.35p 2.60p 2.30p 2.60p 370876
16/05/2023 2.35p 2.40p 2.30p 2.35p 634
15/05/2023 2.40p 2.40p 2.26p 2.35p 586416
12/05/2023 2.40p 2.50p 2.30p 2.40p 173656
11/05/2023 2.40p 2.50p 2.40p 2.40p 61764
10/05/2023 2.40p 2.43p 2.40p 2.40p 71840
09/05/2023 2.35p 2.50p 2.30p 2.40p 194161
05/05/2023 2.35p 2.40p 2.30p 2.35p 225357
04/05/2023 2.35p 2.39p 2.30p 2.35p 133562
03/05/2023 2.35p 2.40p 2.30p 2.35p 114007
02/05/2023 2.45p 2.50p 2.30p 2.35p 365710
28/04/2023 2.45p 2.50p 2.40p 2.45p 70675
27/04/2023 2.70p 2.79p 2.40p 2.45p 372931
26/04/2023 2.70p 2.70p 2.60p 2.70p 148487
25/04/2023 2.70p 2.80p 2.63p 2.70p 106285
24/04/2023 2.80p 3.00p 2.60p 2.70p 74729
21/04/2023 2.80p 3.02p 2.60p 2.80p 204287
20/04/2023 2.60p 2.80p 2.45p 2.80p 370255
19/04/2023 2.75p 2.75p 2.60p 2.60p 226097
18/04/2023 2.80p 2.85p 2.63p 2.75p 329058
17/04/2023 2.85p 2.90p 2.70p 2.80p 635023
14/04/2023 2.90p 2.90p 2.80p 2.85p 443822
13/04/2023 2.90p 3.00p 2.81p 2.90p 136236
12/04/2023 2.95p 3.00p 2.80p 2.90p 356308
11/04/2023 2.95p 3.10p 2.80p 2.95p 15623
06/04/2023 2.95p 3.10p 2.80p 2.95p 45753
05/04/2023 3.20p 3.30p 2.86p 2.95p 398577
04/04/2023 3.50p 3.80p 3.10p 3.20p 1057753
03/04/2023 3.15p 3.50p 3.03p 3.35p 448501
31/03/2023 3.25p 3.29p 3.00p 3.15p 789284
30/03/2023 2.85p 3.30p 2.80p 3.25p 579094
29/03/2023 3.10p 3.10p 2.71p 2.90p 570182
28/03/2023 2.60p 3.20p 2.50p 3.10p 746438
27/03/2023 2.60p 2.70p 2.50p 2.70p 225386
24/03/2023 2.75p 2.75p 2.56p 2.60p 168080
23/03/2023 2.75p 2.80p 2.75p 2.80p 43848
22/03/2023 2.85p 2.90p 2.75p 2.75p 12024
21/03/2023 2.95p 3.00p 2.70p 2.85p 164017
20/03/2023 3.05p 3.20p 2.90p 2.95p 172162
17/03/2023 3.05p 3.20p 2.90p 3.05p 255462
16/03/2023 3.05p 3.18p 2.95p 3.05p 820987
15/03/2023 2.85p 3.10p 2.72p 3.05p 1073266
14/03/2023 3.10p 3.20p 2.80p 2.85p 704478
13/03/2023 3.40p 3.40p 3.07p 3.10p 505022
10/03/2023 3.45p 3.50p 3.20p 3.40p 262469
09/03/2023 3.45p 3.60p 3.40p 3.45p 246214
08/03/2023 3.45p 3.50p 3.30p 3.45p 424952
07/03/2023 3.55p 3.60p 3.37p 3.45p 480880
06/03/2023 3.75p 3.90p 3.50p 3.55p 2022836
03/03/2023 3.80p 3.90p 3.60p 3.75p 290473
02/03/2023 3.75p 3.84p 3.66p 3.80p 770936
01/03/2023 3.75p 3.90p 3.60p 3.75p 151331
28/02/2023 3.80p 3.90p 3.60p 3.75p 99371
27/02/2023 3.75p 3.89p 3.61p 3.80p 1702852
24/02/2023 3.90p 4.00p 3.65p 3.75p 416415
23/02/2023 3.75p 4.00p 3.70p 3.90p 175512
22/02/2023 3.75p 3.80p 3.60p 3.75p 458947
21/02/2023 3.80p 3.90p 3.60p 3.75p 479916
20/02/2023 4.00p 4.05p 3.70p 3.80p 633390
17/02/2023 4.10p 4.20p 3.80p 4.00p 315772
16/02/2023 3.80p 4.35p 3.80p 4.10p 1823204
15/02/2023 3.70p 3.90p 3.60p 3.80p 954049
14/02/2023 3.70p 3.90p 3.60p 3.70p 747417
13/02/2023 3.70p 3.80p 3.60p 3.60p 142833
10/02/2023 3.65p 3.80p 3.60p 3.70p 67436
09/02/2023 3.70p 3.80p 3.60p 3.65p 409886
08/02/2023 3.75p 3.80p 3.60p 3.70p 422935
07/02/2023 3.80p 3.90p 3.70p 3.75p 129359
06/02/2023 3.80p 3.90p 3.69p 3.80p 744643
03/02/2023 3.90p 3.90p 3.70p 3.80p 715093
02/02/2023 3.95p 4.25p 3.80p 3.90p 1861220
01/02/2023 3.45p 4.10p 3.40p 3.95p 4765715
31/01/2023 3.45p 3.50p 3.40p 3.45p 248763
30/01/2023 3.50p 3.60p 3.40p 3.45p 324086
27/01/2023 3.65p 3.70p 3.40p 3.50p 383838
26/01/2023 3.85p 3.90p 3.60p 3.65p 490368
25/01/2023 3.90p 4.00p 3.80p 3.85p 316329
24/01/2023 3.95p 4.10p 3.85p 3.90p 1235117
23/01/2023 4.35p 4.40p 3.80p 3.95p 1855772
20/01/2023 4.50p 4.54p 4.31p 4.35p 477462
19/01/2023 4.45p 4.60p 4.40p 4.50p 465109
18/01/2023 4.65p 4.65p 4.40p 4.45p 852480
17/01/2023 4.75p 4.79p 4.55p 4.65p 606137
16/01/2023 4.85p 4.90p 4.70p 4.75p 490717
13/01/2023 4.90p 4.99p 4.80p 4.85p 154312
12/01/2023 5.25p 5.40p 4.87p 4.90p 1192130
11/01/2023 4.70p 5.30p 4.64p 5.25p 947985
10/01/2023 4.80p 4.80p 4.60p 4.70p 97848
09/01/2023 4.70p 4.80p 4.60p 4.80p 570435
06/01/2023 4.90p 4.90p 4.60p 4.70p 720587
05/01/2023 4.90p 5.00p 4.84p 4.90p 544419
04/01/2023 4.85p 5.00p 4.71p 4.90p 163412
03/01/2023 4.85p 5.00p 4.70p 4.85p 319276
30/12/2022 4.80p 5.00p 4.70p 4.85p 132580
29/12/2022 4.80p 5.00p 4.60p 4.80p 42977
28/12/2022 4.80p 5.00p 4.60p 4.80p 80564
23/12/2022 4.80p 4.80p 4.73p 4.80p 33148
22/12/2022 4.85p 5.00p 4.60p 4.80p 790221
21/12/2022 4.60p 4.90p 4.50p 4.80p 1214581
20/12/2022 4.60p 4.70p 4.50p 4.60p 208880
19/12/2022 4.55p 4.70p 4.52p 4.60p 363998
16/12/2022 4.60p 4.70p 4.33p 4.55p 1610871
15/12/2022 4.30p 4.80p 4.26p 4.60p 3077117
14/12/2022 4.55p 4.60p 4.13p 4.30p 4675156
13/12/2022 5.90p 6.30p 4.40p 4.50p 7191815
12/12/2022 5.95p 6.09p 5.80p 5.90p 72317
09/12/2022 5.95p 6.10p 5.88p 5.95p 982070
08/12/2022 5.95p 6.10p 5.80p 5.95p 55836
07/12/2022 6.05p 6.10p 5.80p 5.95p 740926
06/12/2022 6.10p 6.20p 6.00p 6.05p 166088
05/12/2022 6.25p 6.36p 6.00p 6.10p 454160
02/12/2022 6.40p 6.50p 6.17p 6.25p 904391
01/12/2022 6.60p 6.63p 6.30p 6.40p 826830
30/11/2022 6.60p 6.70p 6.50p 6.60p 144590
29/11/2022 6.65p 6.80p 6.50p 6.60p 341064
28/11/2022 6.85p 7.00p 6.50p 6.65p 481422
25/11/2022 6.75p 7.00p 6.70p 6.85p 279281
24/11/2022 6.80p 6.90p 6.66p 6.75p 276071
23/11/2022 6.90p 7.14p 6.60p 6.80p 108479
22/11/2022 6.75p 7.50p 6.75p 6.90p 431185
21/11/2022 6.85p 7.20p 6.60p 6.75p 657984
18/11/2022 6.60p 8.00p 6.56p 7.00p 3979299
17/11/2022 6.60p 6.70p 6.50p 6.60p 364626
16/11/2022 6.45p 6.68p 6.45p 6.60p 1669506
15/11/2022 7.05p 7.05p 6.40p 6.45p 2851359
14/11/2022 7.15p 7.30p 6.77p 7.05p 677589
11/11/2022 7.25p 7.38p 7.01p 7.26p 747327
10/11/2022 7.25p 7.50p 7.10p 7.25p 625973
09/11/2022 7.25p 7.50p 7.06p 7.25p 57761
08/11/2022 7.40p 7.50p 7.03p 7.25p 878535
07/11/2022 7.40p 7.50p 7.33p 7.40p 909884
04/11/2022 7.90p 8.30p 6.67p 7.40p 4911966
03/11/2022 8.25p 8.50p 7.50p 7.90p 693313
02/11/2022 7.75p 8.50p 7.75p 8.25p 1274120
01/11/2022 8.15p 8.30p 7.68p 7.75p 659382
31/10/2022 8.45p 8.70p 8.00p 8.15p 689721
28/10/2022 8.60p 8.70p 8.20p 8.45p 503246
27/10/2022 8.90p 9.30p 8.50p 8.60p 547920
26/10/2022 9.00p 9.30p 8.65p 8.90p 253335
25/10/2022 8.75p 9.50p 8.75p 9.00p 1118790
24/10/2022 9.90p 10.50p 8.50p 9.50p 1506212
21/10/2022 8.25p 10.25p 8.00p 10.25p 2786970
20/10/2022 8.25p 8.50p 8.00p 8.25p 335119
19/10/2022 8.35p 8.50p 8.00p 8.25p 51266
18/10/2022 8.65p 8.74p 8.15p 8.40p 468686
17/10/2022 8.65p 8.80p 8.50p 8.65p 230999
14/10/2022 8.25p 8.80p 8.25p 8.65p 1199809
13/10/2022 8.40p 8.80p 8.00p 8.25p 209545
12/10/2022 8.40p 8.80p 8.18p 8.40p 42192
11/10/2022 8.40p 8.80p 8.15p 8.40p 174750
10/10/2022 8.65p 8.80p 8.11p 8.50p 998062
07/10/2022 8.75p 9.00p 8.50p 8.65p 218520
06/10/2022 8.85p 9.00p 8.50p 8.75p 471996
05/10/2022 8.65p 9.45p 8.45p 8.85p 1895947
04/10/2022 8.55p 9.00p 8.35p 8.65p 532757
03/10/2022 8.85p 9.00p 8.33p 8.55p 207161

*Close Price adjusted for both dividends and splits