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
19/12/2025 58.00p 65.00p 56.00p 61.00p 588058
18/12/2025 59.50p 61.00p 55.00p 57.00p 447574
17/12/2025 59.00p 64.00p 58.00p 59.50p 577494
16/12/2025 56.00p 67.00p 52.00p 58.00p 2876383
15/12/2025 46.00p 59.54p 45.00p 54.50p 2104014
12/12/2025 43.50p 47.00p 43.00p 46.00p 343121
11/12/2025 44.00p 48.00p 42.85p 43.50p 518248
10/12/2025 40.50p 49.00p 39.00p 48.00p 2119016
09/12/2025 51.00p 52.00p 40.00p 41.00p 2142346
08/12/2025 67.00p 68.00p 49.00p 51.00p 2314477
05/12/2025 69.00p 70.00p 66.36p 67.00p 200142
04/12/2025 69.50p 71.00p 68.00p 69.00p 150084
03/12/2025 64.00p 73.00p 63.00p 70.00p 872072
02/12/2025 68.00p 68.00p 57.00p 64.00p 1189965
01/12/2025 71.50p 72.90p 67.10p 68.00p 267197
28/11/2025 0.78p 0.80p 0.72p 0.73p 51484232
27/11/2025 0.80p 0.82p 0.74p 0.77p 55481456
26/11/2025 0.80p 0.83p 0.77p 0.80p 27400146
25/11/2025 0.87p 0.88p 0.78p 0.80p 42691544
24/11/2025 0.89p 0.93p 0.85p 0.87p 42925960
21/11/2025 0.93p 0.95p 0.87p 0.89p 10475826
20/11/2025 0.93p 0.99p 0.86p 0.94p 54048980
19/11/2025 0.81p 0.97p 0.78p 0.93p 71427680
18/11/2025 0.84p 0.86p 0.76p 0.80p 34421392
17/11/2025 0.84p 0.90p 0.83p 0.87p 27973500
14/11/2025 0.88p 0.89p 0.80p 0.85p 88940112
13/11/2025 0.95p 0.98p 0.87p 0.88p 54534544
12/11/2025 0.93p 0.98p 0.91p 0.95p 44700652
11/11/2025 1.02p 1.05p 0.89p 0.92p 100528304
10/11/2025 1.02p 1.10p 0.99p 1.02p 55354756
07/11/2025 1.25p 1.27p 0.95p 1.02p 164985840
06/11/2025 0.97p 1.23p 0.95p 1.23p 180139632
05/11/2025 0.96p 0.98p 0.92p 0.96p 78702336
04/11/2025 1.02p 1.03p 0.95p 0.97p 46797872
03/11/2025 1.03p 1.07p 0.97p 1.02p 37052248
31/10/2025 1.06p 1.07p 1.00p 1.03p 33808904
30/10/2025 1.11p 1.11p 1.05p 1.06p 28660544
29/10/2025 1.12p 1.17p 1.07p 1.11p 38943452
28/10/2025 1.09p 1.13p 1.07p 1.11p 22104296
27/10/2025 1.11p 1.15p 1.05p 1.11p 33871264
24/10/2025 1.13p 1.15p 1.08p 1.13p 30015696
23/10/2025 1.16p 1.20p 1.10p 1.13p 25698242
22/10/2025 1.17p 1.20p 1.10p 1.18p 27321776
21/10/2025 1.16p 1.25p 1.10p 1.17p 49658480
20/10/2025 1.21p 1.23p 1.10p 1.16p 50323716
17/10/2025 1.50p 1.55p 1.15p 1.20p 171797744
16/10/2025 1.19p 1.55p 1.15p 1.40p 167897728
15/10/2025 1.26p 1.28p 1.16p 1.19p 53719480
14/10/2025 1.30p 1.32p 1.23p 1.26p 42821536
13/10/2025 1.23p 1.35p 1.20p 1.30p 67008928
10/10/2025 1.18p 1.28p 1.16p 1.23p 97103096
09/10/2025 1.22p 1.25p 1.15p 1.17p 59302048
08/10/2025 1.22p 1.27p 1.20p 1.23p 30240432
07/10/2025 1.26p 1.27p 1.19p 1.22p 61332132
06/10/2025 1.31p 1.32p 1.23p 1.27p 43134104
03/10/2025 1.35p 1.37p 1.25p 1.29p 55977548
02/10/2025 1.25p 1.35p 1.10p 1.34p 143767632
01/10/2025 1.29p 1.32p 1.20p 1.26p 61567336
30/09/2025 1.35p 1.40p 1.20p 1.29p 264370480
29/09/2025 1.70p 1.75p 1.40p 1.46p 65439732
26/09/2025 1.83p 2.00p 1.60p 1.75p 116702408
25/09/2025 1.34p 2.30p 1.27p 1.85p 314762944
24/09/2025 1.33p 1.40p 1.25p 1.34p 24602956
23/09/2025 1.33p 1.40p 1.30p 1.39p 50607040
22/09/2025 1.35p 1.50p 1.25p 1.33p 51393400
19/09/2025 1.36p 1.45p 1.30p 1.40p 41078656
18/09/2025 1.33p 1.45p 1.30p 1.36p 38303936
17/09/2025 1.28p 1.45p 1.25p 1.33p 63057004
16/09/2025 1.43p 1.43p 1.33p 1.28p 39146552
15/09/2025 1.43p 1.45p 1.25p 1.33p 79831080
12/09/2025 1.44p 1.65p 1.35p 1.43p 109153760
11/09/2025 1.23p 1.26p 1.23p 1.44p 75988104
10/09/2025 1.23p 1.33p 1.15p 1.26p 77940480
09/09/2025 1.35p 1.37p 1.20p 1.30p 76552528
08/09/2025 1.48p 1.50p 1.30p 1.37p 65455620
05/09/2025 1.38p 1.55p 1.30p 1.48p 67050472
04/09/2025 1.65p 1.67p 1.40p 1.41p 120070408
03/09/2025 1.30p 1.55p 1.24p 1.59p 147789280
02/09/2025 1.28p 1.34p 1.15p 1.29p 148667600
01/09/2025 1.45p 1.50p 1.25p 1.29p 140202464
29/08/2025 1.34p 1.55p 1.27p 1.54p 144541968
28/08/2025 1.53p 1.55p 1.30p 1.33p 172493808
27/08/2025 1.39p 1.68p 1.20p 1.50p 435829824
26/08/2025 1.49p 2.00p 1.35p 1.42p 399417344
22/08/2025 1.05p 1.60p 1.00p 1.45p 508481198
21/08/2025 1.00p 1.28p 0.95p 1.05p 345168672
20/08/2025 0.80p 0.97p 0.70p 0.95p 279695840
19/08/2025 0.93p 1.00p 0.76p 0.79p 439795328
18/08/2025 0.43p 1.02p 0.42p 0.88p 738879744
15/08/2025 0.35p 0.38p 0.34p 0.37p 24691178
14/08/2025 0.36p 0.39p 0.34p 0.35p 49511056
13/08/2025 0.37p 0.37p 0.34p 0.36p 39053072
12/08/2025 0.37p 0.40p 0.34p 0.37p 159046000
11/08/2025 0.46p 0.50p 0.37p 0.37p 169425760
08/08/2025 0.41p 0.45p 0.38p 0.41p 45234992
07/08/2025 0.43p 0.44p 0.38p 0.41p 54961664
06/08/2025 0.45p 0.49p 0.41p 0.43p 32328456
05/08/2025 0.44p 0.48p 0.41p 0.45p 62717104
04/08/2025 0.48p 0.52p 0.41p 0.44p 85151136
01/08/2025 0.45p 0.53p 0.43p 0.47p 93442704
31/07/2025 0.36p 0.47p 0.34p 0.45p 119112584
30/07/2025 0.36p 0.38p 0.32p 0.36p 49788752
29/07/2025 0.38p 0.38p 0.32p 0.36p 85819256
28/07/2025 0.39p 0.46p 0.37p 0.38p 75465376
25/07/2025 0.41p 0.42p 0.35p 0.39p 87963432
24/07/2025 0.42p 0.44p 0.38p 0.41p 188323568
23/07/2025 0.47p 0.51p 0.40p 0.42p 86026528
22/07/2025 0.52p 0.52p 0.45p 0.48p 123803072
21/07/2025 0.58p 0.70p 0.51p 0.52p 118875088
18/07/2025 0.64p 0.71p 0.55p 0.58p 98725296
17/07/2025 0.62p 0.75p 0.58p 0.64p 168164432
16/07/2025 0.45p 0.64p 0.44p 0.63p 139965888
15/07/2025 0.49p 0.55p 0.44p 0.45p 185845264
14/07/2025 0.69p 0.72p 0.45p 0.49p 192981264
11/07/2025 0.69p 0.77p 0.67p 0.69p 156831904
10/07/2025 0.59p 0.70p 0.58p 0.69p 150184464
09/07/2025 0.51p 0.65p 0.46p 0.60p 290867040
08/07/2025 0.36p 0.49p 0.35p 0.48p 200342928
07/07/2025 0.37p 0.40p 0.35p 0.36p 101557464
04/07/2025 0.40p 0.44p 0.34p 0.36p 298579008
03/07/2025 0.28p 0.42p 0.26p 0.39p 265704560
02/07/2025 0.29p 0.30p 0.26p 0.28p 66096000
01/07/2025 0.32p 0.33p 0.27p 0.30p 145871680
30/06/2025 0.32p 0.41p 0.28p 0.32p 356054496
27/06/2025 0.24p 0.37p 0.23p 0.31p 286157248
26/06/2025 0.19p 0.24p 0.18p 0.23p 150023072
25/06/2025 0.17p 0.22p 0.16p 0.19p 193011936
24/06/2025 0.17p 0.18p 0.16p 0.17p 28895438
23/06/2025 0.17p 0.18p 0.16p 0.17p 37153460
20/06/2025 0.18p 0.18p 0.16p 0.17p 48525100
19/06/2025 0.18p 0.19p 0.16p 0.18p 75371952
18/06/2025 0.18p 0.19p 0.17p 0.18p 92399952
17/06/2025 0.16p 0.19p 0.15p 0.18p 141299616
16/06/2025 0.18p 0.19p 0.16p 0.16p 119053024
13/06/2025 0.16p 0.18p 0.15p 0.18p 114536688
12/06/2025 0.16p 0.17p 0.15p 0.16p 116012736
11/06/2025 0.14p 0.16p 0.13p 0.15p 386275520
10/06/2025 0.14p 0.14p 0.12p 0.14p 34039080
09/06/2025 0.15p 0.15p 0.13p 0.14p 98634096
06/06/2025 0.15p 0.19p 0.14p 0.16p 81025512
05/06/2025 0.15p 0.16p 0.14p 0.15p 7858143
04/06/2025 0.15p 0.16p 0.14p 0.15p 7740782
03/06/2025 0.15p 0.16p 0.14p 0.15p 8135130
02/06/2025 0.17p 0.19p 0.14p 0.15p 50960080
30/05/2025 0.18p 0.18p 0.16p 0.17p 31339660
29/05/2025 0.15p 0.18p 0.14p 0.18p 47305172
28/05/2025 0.16p 0.16p 0.14p 0.15p 18682476
27/05/2025 0.14p 0.16p 0.13p 0.16p 42276076
23/05/2025 0.14p 0.15p 0.13p 0.14p 17185619
22/05/2025 0.14p 0.15p 0.13p 0.14p 11775947
21/05/2025 0.17p 0.18p 0.13p 0.16p 40825248
20/05/2025 0.16p 0.18p 0.15p 0.17p 19544828
19/05/2025 0.16p 0.17p 0.16p 0.16p 7015938
16/05/2025 0.16p 0.17p 0.15p 0.17p 15858189
15/05/2025 0.19p 0.19p 0.14p 0.16p 74139952
14/05/2025 0.19p 0.20p 0.18p 0.19p 12605758
13/05/2025 0.19p 0.20p 0.17p 0.19p 35901772
12/05/2025 0.19p 0.20p 0.17p 0.20p 56910712
09/05/2025 0.22p 0.24p 0.18p 0.19p 78635112
08/05/2025 0.27p 0.28p 0.21p 0.23p 136638032
07/05/2025 0.22p 0.27p 0.21p 0.26p 58115616
06/05/2025 0.20p 0.27p 0.20p 0.22p 123813392
02/05/2025 0.17p 0.21p 0.16p 0.20p 199023866
01/05/2025 0.18p 0.19p 0.16p 0.17p 55595728
30/04/2025 0.16p 0.18p 0.15p 0.18p 85103376
29/04/2025 0.14p 0.18p 0.14p 0.16p 280391296
28/04/2025 0.14p 0.15p 0.14p 0.14p 41624320
25/04/2025 0.12p 0.15p 0.11p 0.14p 203084560
24/04/2025 0.12p 0.12p 0.11p 0.11p 30190320
23/04/2025 0.13p 0.13p 0.11p 0.12p 55879716
22/04/2025 0.13p 0.14p 0.13p 0.13p 31136624
17/04/2025 0.13p 0.14p 0.13p 0.13p 73154620
16/04/2025 0.14p 0.15p 0.12p 0.13p 110366752
15/04/2025 0.13p 0.16p 0.12p 0.14p 127231600
14/04/2025 0.11p 0.14p 0.10p 0.13p 97529992
11/04/2025 0.11p 0.11p 0.10p 0.11p 15194710
10/04/2025 0.11p 0.12p 0.11p 0.11p 16701821
09/04/2025 0.11p 0.12p 0.11p 0.11p 5055564
08/04/2025 0.11p 0.12p 0.11p 0.11p 21614170
07/04/2025 0.10p 0.11p 0.10p 0.11p 20926740
04/04/2025 0.11p 0.12p 0.10p 0.12p 60174596
03/04/2025 0.11p 0.12p 0.11p 0.11p 19352568
02/04/2025 0.11p 0.12p 0.11p 0.11p 14571684
01/04/2025 0.11p 0.12p 0.11p 0.11p 59039592
31/03/2025 0.12p 0.12p 0.10p 0.11p 57751524
28/03/2025 0.12p 0.13p 0.11p 0.12p 66824224
27/03/2025 0.10p 0.12p 0.10p 0.12p 72609592
26/03/2025 0.10p 0.11p 0.10p 0.11p 17978186
25/03/2025 0.10p 0.11p 0.10p 0.11p 48817416
24/03/2025 0.20p 0.20p 0.09p 0.10p 143916032
21/03/2025 0.18p 0.18p 0.18p 0.18p 0
20/03/2025 0.18p 0.18p 0.18p 0.18p 0
19/03/2025 0.18p 0.18p 0.18p 0.18p 0
18/03/2025 0.18p 0.18p 0.18p 0.18p 0
17/03/2025 0.18p 0.18p 0.18p 0.18p 0
14/03/2025 0.18p 0.18p 0.18p 0.18p 0
13/03/2025 0.18p 0.18p 0.18p 0.18p 0
12/03/2025 0.18p 0.18p 0.18p 0.18p 0
11/03/2025 0.18p 0.18p 0.18p 0.18p 0
10/03/2025 0.18p 0.18p 0.18p 0.18p 0

*Close Price adjusted for both dividends and splits