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
15/01/2018 50.00p 60.00p 50.00p 57.50p 12765
12/01/2018 47.50p 53.30p 45.50p 51.25p 19523
11/01/2018 53.75p 55.45p 42.58p 47.50p 30418
10/01/2018 50.00p 55.45p 47.70p 53.75p 4071
09/01/2018 50.00p 53.10p 50.00p 50.00p 2000
08/01/2018 55.00p 55.00p 48.00p 50.00p 23168
05/01/2018 55.00p 60.00p 55.00p 55.00p 1500
04/01/2018 55.00p 56.90p 55.00p 55.00p 1800
03/01/2018 52.50p 58.00p 52.00p 55.00p 26662
02/01/2018 52.50p 59.00p 50.75p 52.50p 61079
29/12/2017 52.50p 52.50p 52.50p 52.50p 0
28/12/2017 52.50p 52.50p 50.75p 52.50p 500
27/12/2017 52.50p 52.50p 45.00p 52.50p 17113
22/12/2017 52.50p 52.50p 50.00p 52.50p 388
21/12/2017 52.50p 52.50p 50.00p 52.50p 7181
20/12/2017 50.00p 52.50p 50.00p 52.50p 4207
19/12/2017 50.00p 50.00p 50.00p 50.00p 0
18/12/2017 50.00p 50.00p 47.00p 50.00p 2000
15/12/2017 47.50p 50.00p 47.50p 50.00p 6538
14/12/2017 47.50p 49.75p 47.50p 47.50p 490
13/12/2017 52.50p 52.50p 44.05p 47.50p 42800
12/12/2017 55.00p 60.22p 52.50p 52.50p 654
11/12/2017 52.50p 62.23p 45.00p 55.00p 43035
08/12/2017 52.50p 55.00p 45.00p 50.00p 16742
07/12/2017 52.50p 59.00p 45.00p 50.00p 26620
06/12/2017 50.00p 54.00p 45.20p 48.00p 3000
05/12/2017 50.00p 50.00p 46.00p 50.00p 6458
04/12/2017 50.00p 52.50p 46.22p 50.00p 4864
01/12/2017 50.00p 50.00p 46.00p 50.00p 6090
30/11/2017 50.00p 50.00p 46.00p 50.00p 2608
29/11/2017 50.00p 50.00p 46.00p 50.00p 700
28/11/2017 55.00p 55.00p 46.50p 50.00p 11853
27/11/2017 62.50p 62.50p 51.50p 55.00p 15178
24/11/2017 55.00p 63.90p 55.00p 62.50p 16617
23/11/2017 65.00p 65.80p 51.90p 55.00p 28073
22/11/2017 65.00p 65.00p 60.00p 65.00p 304
21/11/2017 55.00p 68.00p 55.00p 65.00p 34150
20/11/2017 55.00p 55.00p 55.00p 55.00p 0
17/11/2017 55.00p 59.50p 55.00p 55.00p 2258
16/11/2017 62.50p 62.50p 52.50p 55.00p 45003
15/11/2017 62.50p 62.50p 62.50p 62.50p 0
14/11/2017 62.50p 62.50p 62.50p 62.50p 0
13/11/2017 67.50p 67.50p 55.00p 62.50p 5603
10/11/2017 67.50p 67.50p 55.00p 67.50p 24625
09/11/2017 67.50p 67.50p 67.50p 67.50p 0
08/11/2017 67.50p 67.50p 60.00p 67.50p 1000
07/11/2017 70.00p 70.00p 61.60p 67.50p 11945
06/11/2017 70.00p 70.00p 65.00p 70.00p 1689
03/11/2017 70.00p 71.50p 65.00p 70.00p 16332
02/11/2017 70.00p 70.00p 70.00p 70.00p 0
01/11/2017 72.50p 72.50p 65.00p 70.00p 8318
31/10/2017 72.50p 74.00p 65.00p 72.50p 70100
30/10/2017 72.50p 80.00p 72.50p 72.50p 50000
27/10/2017 67.50p 74.00p 65.00p 72.50p 21160
26/10/2017 62.50p 70.00p 60.00p 67.50p 32135
25/10/2017 62.50p 64.45p 55.00p 62.50p 36169
24/10/2017 62.50p 62.50p 55.80p 62.50p 49289
23/10/2017 70.00p 70.00p 62.50p 62.50p 2674
20/10/2017 70.00p 70.00p 70.00p 70.00p 0
19/10/2017 70.00p 70.00p 70.00p 70.00p 0
18/10/2017 67.50p 70.00p 58.80p 70.00p 24569
17/10/2017 67.50p 70.22p 67.50p 67.50p 1394
16/10/2017 70.00p 70.00p 57.70p 67.50p 4930
13/10/2017 62.50p 70.00p 60.00p 70.00p 76968
12/10/2017 65.00p 65.00p 62.50p 62.50p 28830
11/10/2017 65.00p 65.00p 65.00p 65.00p 116
10/10/2017 65.00p 65.00p 65.00p 65.00p 0
09/10/2017 67.50p 67.50p 65.00p 65.00p 25559
06/10/2017 70.00p 70.00p 67.50p 67.50p 2635
05/10/2017 70.00p 70.00p 70.00p 70.00p 0
04/10/2017 70.00p 70.00p 70.00p 70.00p 2672
03/10/2017 75.00p 75.00p 70.00p 70.00p 20124
02/10/2017 72.50p 77.50p 72.50p 75.00p 26574
29/09/2017 70.00p 72.50p 72.50p 72.50p 6845
28/09/2017 70.00p 72.50p 70.00p 72.50p 22194
27/09/2017 70.00p 70.00p 70.00p 70.00p 4512
26/09/2017 70.00p 77.50p 67.50p 70.00p 49777
25/09/2017 70.00p 70.00p 67.50p 67.50p 15026
22/09/2017 70.00p 70.00p 70.00p 70.00p 0
21/09/2017 70.00p 70.00p 70.00p 70.00p 6750
20/09/2017 70.00p 70.00p 70.00p 70.00p 5396
19/09/2017 70.00p 70.00p 70.00p 70.00p 0
18/09/2017 70.00p 70.00p 70.00p 70.00p 17565
15/09/2017 70.00p 72.50p 70.00p 70.00p 7763
14/09/2017 62.50p 70.00p 62.50p 70.00p 33433
13/09/2017 70.00p 70.00p 70.00p 70.00p 89
12/09/2017 67.50p 70.00p 67.50p 70.00p 2961
11/09/2017 70.00p 75.00p 65.00p 67.50p 18554
08/09/2017 70.00p 70.00p 70.00p 70.00p 0
07/09/2017 70.00p 70.00p 70.00p 70.00p 0
06/09/2017 70.00p 70.00p 70.00p 70.00p 0
05/09/2017 70.00p 70.00p 70.00p 70.00p 400
04/09/2017 70.00p 70.00p 70.00p 70.00p 0
01/09/2017 70.00p 70.00p 70.00p 70.00p 1162
31/08/2017 70.00p 70.00p 70.00p 70.00p 230
30/08/2017 72.50p 72.50p 70.00p 70.00p 1164
29/08/2017 72.50p 72.50p 72.50p 72.50p 1356
25/08/2017 72.50p 72.50p 72.50p 72.50p 2706
24/08/2017 72.50p 72.50p 72.50p 72.50p 6644
23/08/2017 72.50p 72.50p 72.50p 72.50p 1709
22/08/2017 72.50p 72.50p 72.50p 72.50p 90558
21/08/2017 72.50p 72.50p 70.00p 72.50p 4581
18/08/2017 70.00p 80.00p 70.00p 72.50p 11645
17/08/2017 70.00p 70.00p 70.00p 70.00p 3418
16/08/2017 67.50p 70.00p 67.50p 70.00p 3334
15/08/2017 67.50p 67.50p 67.50p 67.50p 1450
14/08/2017 67.50p 67.50p 67.50p 67.50p 3428
11/08/2017 70.00p 70.00p 67.50p 67.50p 10720
10/08/2017 70.00p 70.00p 70.00p 70.00p 212
09/08/2017 70.00p 70.00p 70.00p 70.00p 5841
08/08/2017 70.00p 70.00p 70.00p 70.00p 658
07/08/2017 70.00p 70.00p 70.00p 70.00p 2952
04/08/2017 70.00p 72.50p 70.00p 70.00p 11151
03/08/2017 70.00p 70.00p 70.00p 70.00p 0
02/08/2017 70.00p 70.00p 70.00p 70.00p 1559
01/08/2017 70.00p 70.00p 70.00p 70.00p 76
31/07/2017 67.50p 70.00p 70.00p 70.00p 165
28/07/2017 70.00p 72.50p 70.00p 70.00p 3500
27/07/2017 72.50p 72.50p 72.50p 72.50p 648
26/07/2017 75.00p 75.00p 67.50p 72.50p 25757
25/07/2017 75.00p 75.00p 75.00p 75.00p 6350
24/07/2017 75.00p 75.00p 75.00p 75.00p 3850
21/07/2017 75.00p 75.00p 75.00p 75.00p 1242
20/07/2017 75.00p 75.00p 75.00p 75.00p 3455
19/07/2017 77.50p 77.50p 75.00p 75.00p 5451
18/07/2017 77.50p 77.50p 77.50p 77.50p 2628
17/07/2017 77.50p 77.50p 77.50p 77.50p 400
14/07/2017 77.50p 77.50p 77.50p 77.50p 0
13/07/2017 75.00p 77.50p 75.00p 77.50p 9121
12/07/2017 77.50p 77.50p 75.00p 75.00p 3049
11/07/2017 82.50p 82.50p 77.50p 77.50p 27425
10/07/2017 82.50p 82.50p 82.50p 82.50p 1545
07/07/2017 77.50p 82.50p 77.50p 82.50p 17678
06/07/2017 82.50p 82.50p 77.50p 77.50p 2581
05/07/2017 77.50p 85.00p 77.50p 82.50p 13089
04/07/2017 85.00p 85.00p 77.50p 77.50p 19805
03/07/2017 75.00p 85.00p 75.00p 82.50p 17889
30/06/2017 80.00p 80.00p 65.00p 75.00p 93092
29/06/2017 77.50p 90.00p 77.50p 80.00p 50009
28/06/2017 77.50p 77.50p 75.00p 77.50p 19284
27/06/2017 82.50p 85.00p 77.50p 77.50p 15310
26/06/2017 80.00p 82.50p 80.00p 82.50p 9567
23/06/2017 80.00p 80.00p 80.00p 80.00p 3227
22/06/2017 75.00p 80.00p 75.00p 80.00p 0
21/06/2017 75.00p 75.00p 75.00p 75.00p 0
20/06/2017 75.00p 75.00p 75.00p 75.00p 0
19/06/2017 75.00p 75.00p 75.00p 75.00p 0
16/06/2017 75.00p 75.00p 73.12p 75.00p 1000
15/06/2017 75.00p 78.90p 72.80p 75.00p 4222
14/06/2017 77.50p 77.50p 72.80p 75.00p 3054
13/06/2017 77.50p 82.00p 72.80p 77.50p 371
12/06/2017 80.00p 80.00p 72.50p 77.50p 5918
09/06/2017 82.50p 82.50p 75.00p 80.00p 9771
08/06/2017 85.00p 86.88p 80.20p 85.00p 17810
07/06/2017 90.00p 93.00p 82.80p 85.00p 33115
06/06/2017 87.50p 102.51p 85.50p 90.00p 52519
05/06/2017 82.50p 94.00p 80.00p 87.50p 19217
02/06/2017 82.50p 87.00p 78.80p 82.50p 2690
01/06/2017 82.50p 87.10p 78.80p 82.50p 4816
31/05/2017 82.50p 82.50p 82.50p 82.50p 0
30/05/2017 82.50p 88.50p 77.50p 82.50p 14201
26/05/2017 65.00p 88.80p 65.00p 82.50p 139150
25/05/2017 67.50p 67.50p 62.80p 65.00p 3193
24/05/2017 70.00p 75.00p 65.00p 67.50p 118
23/05/2017 70.00p 72.90p 66.00p 70.00p 13936
22/05/2017 70.00p 72.20p 70.00p 70.00p 28
19/05/2017 67.50p 72.20p 66.00p 70.00p 361
18/05/2017 65.00p 72.00p 65.00p 70.00p 5545
17/05/2017 65.00p 67.00p 60.00p 65.00p 8644
16/05/2017 67.50p 67.50p 65.00p 65.00p 0
15/05/2017 65.00p 71.25p 65.00p 67.50p 10566
12/05/2017 65.00p 65.00p 65.00p 65.00p 0
11/05/2017 65.00p 65.00p 61.50p 65.00p 3347
10/05/2017 67.50p 67.50p 61.50p 65.00p 21462
09/05/2017 70.00p 70.00p 61.70p 67.50p 21017
08/05/2017 70.00p 70.00p 67.70p 70.00p 5000
05/05/2017 70.00p 72.50p 67.70p 70.00p 4028
04/05/2017 72.50p 72.50p 70.00p 70.00p 0
03/05/2017 72.50p 72.50p 71.00p 72.50p 1600
02/05/2017 72.50p 72.50p 71.25p 72.50p 2490
28/04/2017 72.50p 75.00p 72.50p 72.50p 2500
27/04/2017 72.50p 72.50p 72.50p 72.50p 0
26/04/2017 75.00p 75.00p 70.90p 72.50p 5045
25/04/2017 77.50p 77.50p 74.50p 75.00p 2778
24/04/2017 77.50p 84.00p 74.22p 77.50p 18332
21/04/2017 77.50p 77.50p 70.90p 77.50p 8629
20/04/2017 77.50p 83.90p 73.75p 77.50p 3270
19/04/2017 77.50p 84.00p 77.50p 77.50p 1190
18/04/2017 72.50p 80.00p 72.50p 77.50p 15743
13/04/2017 77.50p 77.50p 65.00p 72.50p 15384
12/04/2017 77.50p 77.50p 77.50p 77.50p 0
11/04/2017 77.50p 77.50p 77.50p 77.50p 0
10/04/2017 77.50p 77.50p 72.50p 77.50p 0
07/04/2017 72.50p 73.75p 72.00p 72.50p 5179
06/04/2017 72.50p 73.80p 70.50p 72.50p 4727
05/04/2017 72.50p 75.00p 66.90p 72.50p 46857
04/04/2017 90.00p 90.00p 71.50p 72.50p 40452
03/04/2017 80.00p 95.00p 80.00p 87.50p 19965
31/03/2017 72.50p 92.50p 70.00p 80.00p 48638
30/03/2017 72.50p 72.50p 70.55p 72.50p 1579

*Close Price adjusted for both dividends and splits