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
29/03/2017 77.50p 77.50p 70.00p 72.50p 16353
28/03/2017 82.50p 82.50p 76.00p 77.50p 10708
27/03/2017 67.50p 94.00p 67.50p 82.50p 184338
24/03/2017 62.50p 68.80p 62.50p 67.50p 24867
23/03/2017 60.00p 63.40p 60.00p 62.50p 1733
22/03/2017 62.50p 62.50p 58.50p 60.00p 16232
21/03/2017 65.00p 65.00p 57.50p 62.50p 15269
20/03/2017 65.00p 65.00p 62.50p 65.00p 0
17/03/2017 65.00p 65.00p 65.00p 65.00p 0
16/03/2017 65.00p 65.00p 64.50p 65.00p 9292
15/03/2017 65.00p 65.00p 60.00p 65.00p 8935
14/03/2017 65.00p 65.00p 60.00p 65.00p 7897
13/03/2017 65.00p 65.00p 60.00p 65.00p 125
10/03/2017 65.00p 68.45p 57.60p 65.00p 10432
09/03/2017 65.00p 68.90p 60.90p 65.00p 12000
08/03/2017 65.00p 68.00p 60.90p 65.00p 4667
07/03/2017 65.00p 68.00p 65.00p 65.00p 2500
06/03/2017 65.00p 68.00p 56.94p 65.00p 9238
03/03/2017 67.50p 67.50p 60.20p 65.00p 7847
02/03/2017 67.50p 70.00p 67.50p 67.50p 1037
01/03/2017 67.50p 70.90p 67.50p 67.50p 63
28/02/2017 67.50p 69.90p 61.50p 67.50p 6897
27/02/2017 62.50p 67.50p 61.33p 67.50p 9284
24/02/2017 65.00p 65.00p 60.90p 62.50p 34172
23/02/2017 65.00p 69.00p 60.90p 65.00p 4343
22/02/2017 70.00p 70.00p 65.00p 65.00p 3000
21/02/2017 70.00p 70.00p 70.00p 70.00p 2421
20/02/2017 70.00p 70.00p 65.20p 70.00p 4054
17/02/2017 70.00p 70.00p 65.20p 70.00p 546
16/02/2017 70.00p 73.45p 70.00p 70.00p 398
15/02/2017 72.50p 72.50p 63.50p 70.00p 26974
14/02/2017 72.50p 73.30p 72.50p 72.50p 11500
13/02/2017 70.00p 74.50p 68.80p 72.50p 28265
10/02/2017 70.00p 73.90p 62.00p 70.00p 82489
09/02/2017 82.50p 89.46p 60.00p 70.00p 221409
08/02/2017 85.00p 85.00p 82.29p 82.50p 1204
07/02/2017 75.00p 89.00p 75.00p 80.00p 24764
06/02/2017 72.50p 75.00p 70.75p 75.00p 15139
03/02/2017 75.00p 75.00p 71.90p 72.50p 6878
02/02/2017 75.00p 78.99p 72.61p 75.00p 7746
01/02/2017 72.50p 80.00p 70.01p 75.00p 36064
31/01/2017 82.50p 82.50p 72.10p 77.50p 51700
30/01/2017 80.00p 82.50p 75.00p 82.50p 28572
27/01/2017 87.50p 87.50p 71.00p 80.00p 57867
26/01/2017 92.50p 96.50p 85.10p 87.50p 14111
25/01/2017 90.00p 99.00p 88.00p 92.50p 40067
24/01/2017 82.50p 94.99p 81.80p 90.00p 25614
23/01/2017 87.50p 87.50p 81.80p 82.50p 1308
20/01/2017 90.00p 90.00p 85.00p 87.50p 779
19/01/2017 90.00p 94.00p 81.50p 90.00p 27282
18/01/2017 90.00p 90.00p 85.00p 90.00p 5882
17/01/2017 95.00p 95.00p 86.00p 90.00p 19912
16/01/2017 87.50p 95.00p 85.21p 95.00p 13020
13/01/2017 92.50p 95.00p 83.91p 87.50p 15482
12/01/2017 92.50p 94.64p 81.80p 92.50p 13837
11/01/2017 90.00p 92.00p 86.60p 90.00p 3214
10/01/2017 90.00p 90.00p 80.90p 90.00p 36062
09/01/2017 90.00p 90.00p 80.90p 90.00p 4206
06/01/2017 90.00p 92.50p 85.00p 90.00p 25785
05/01/2017 90.00p 92.40p 90.00p 90.00p 2109
04/01/2017 90.00p 92.50p 86.90p 90.00p 9788
03/01/2017 77.50p 93.66p 77.50p 90.00p 78202
30/12/2016 72.50p 81.24p 72.00p 77.50p 8083
29/12/2016 72.50p 74.90p 72.50p 72.50p 1700
28/12/2016 75.00p 75.00p 65.00p 72.50p 15837
23/12/2016 70.00p 75.00p 66.00p 75.00p 34526
22/12/2016 75.00p 75.00p 69.80p 70.00p 11173
21/12/2016 75.00p 75.90p 70.66p 75.00p 10800
20/12/2016 75.00p 75.00p 70.00p 75.00p 40899
19/12/2016 77.50p 79.00p 71.22p 75.00p 10206
16/12/2016 77.50p 81.33p 71.80p 77.50p 712
15/12/2016 77.50p 77.50p 77.50p 77.50p 0
14/12/2016 75.00p 78.80p 75.00p 77.50p 1366
13/12/2016 82.50p 83.33p 75.00p 75.00p 3108
12/12/2016 85.00p 85.00p 76.01p 82.50p 10772
09/12/2016 87.50p 87.50p 80.00p 85.00p 11500
08/12/2016 87.50p 87.50p 80.00p 87.50p 13759
07/12/2016 80.00p 90.00p 71.90p 87.50p 8317
06/12/2016 82.50p 82.77p 80.00p 80.00p 10
05/12/2016 82.50p 82.50p 82.50p 82.50p 0
02/12/2016 72.50p 82.80p 72.50p 82.50p 20358
01/12/2016 72.50p 72.50p 72.50p 72.50p 0
30/11/2016 78.50p 79.44p 70.80p 72.50p 46423
29/11/2016 80.00p 81.33p 76.50p 78.50p 14415
28/11/2016 85.00p 85.00p 79.00p 80.00p 35298
25/11/2016 85.00p 86.40p 80.77p 85.00p 4060
24/11/2016 85.00p 85.00p 80.77p 85.00p 1970
23/11/2016 85.00p 87.00p 85.00p 85.00p 168
22/11/2016 90.00p 90.00p 80.50p 85.00p 8419
21/11/2016 90.00p 90.00p 80.01p 90.00p 8500
18/11/2016 82.50p 90.00p 80.53p 90.00p 19970
17/11/2016 82.50p 84.50p 82.50p 82.50p 6897
16/11/2016 82.50p 83.64p 80.01p 82.50p 14092
15/11/2016 82.50p 82.50p 80.66p 82.50p 1750
14/11/2016 85.00p 87.00p 80.10p 82.50p 3663
11/11/2016 82.50p 88.90p 81.11p 85.00p 6841
10/11/2016 92.50p 92.50p 80.80p 82.50p 15587
09/11/2016 97.50p 98.90p 82.20p 92.50p 53910
08/11/2016 87.50p 93.98p 87.50p 92.50p 13210
07/11/2016 90.00p 90.00p 85.00p 87.50p 5938
04/11/2016 90.00p 90.90p 85.10p 90.00p 8935
03/11/2016 90.00p 91.99p 90.00p 90.00p 1105
02/11/2016 92.50p 94.90p 89.90p 90.00p 20962
01/11/2016 95.00p 96.50p 82.20p 92.50p 34224
31/10/2016 87.50p 99.00p 81.10p 95.00p 331290
28/10/2016 85.00p 89.50p 75.00p 82.50p 183544
27/10/2016 90.00p 97.55p 80.00p 90.00p 118002
26/10/2016 102.50p 109.40p 100.00p 102.50p 64469
25/10/2016 107.50p 109.00p 101.00p 102.50p 8817
24/10/2016 105.00p 110.00p 97.50p 107.50p 19333
21/10/2016 95.00p 105.00p 92.50p 105.00p 21601
20/10/2016 100.00p 100.00p 92.00p 95.00p 15450
19/10/2016 100.00p 103.00p 96.50p 100.00p 16239
18/10/2016 102.50p 108.00p 99.00p 100.00p 43379
17/10/2016 100.00p 107.50p 97.00p 102.50p 28846
14/10/2016 97.50p 102.00p 97.50p 100.00p 3270
13/10/2016 97.50p 102.40p 93.80p 97.50p 2954
12/10/2016 100.00p 103.85p 96.50p 97.50p 37280
11/10/2016 102.50p 110.03p 100.00p 100.00p 44544
10/10/2016 82.50p 104.00p 81.00p 97.50p 31624
07/10/2016 82.50p 84.50p 80.38p 82.50p 10840
06/10/2016 92.50p 92.50p 80.00p 82.50p 53984
05/10/2016 97.50p 99.00p 90.00p 92.50p 20986
04/10/2016 95.00p 105.00p 93.22p 97.50p 79120
03/10/2016 85.00p 99.00p 81.80p 95.00p 56685
30/09/2016 90.00p 95.00p 82.00p 85.00p 201995
29/09/2016 102.50p 109.00p 90.80p 92.50p 169575
28/09/2016 110.00p 119.99p 88.00p 102.50p 641465
27/09/2016 110.00p 115.00p 110.00p 110.00p 13306
26/09/2016 117.50p 118.99p 107.70p 110.00p 25593
23/09/2016 125.00p 125.00p 115.00p 117.50p 15953
22/09/2016 125.00p 130.00p 125.00p 125.00p 23969
21/09/2016 135.00p 137.20p 125.00p 125.00p 22377
20/09/2016 130.00p 150.00p 130.00p 135.00p 44568
19/09/2016 112.50p 137.99p 111.50p 130.00p 62804
16/09/2016 130.00p 134.00p 109.85p 112.50p 103366
15/09/2016 132.50p 135.00p 106.50p 130.00p 43715
14/09/2016 127.50p 144.40p 121.00p 132.50p 59846
13/09/2016 110.00p 163.50p 110.00p 127.50p 181673
12/09/2016 81.50p 113.99p 81.50p 110.00p 104896
09/09/2016 82.50p 82.50p 75.02p 81.50p 35880
08/09/2016 82.50p 84.99p 72.70p 82.50p 96932
07/09/2016 73.50p 84.99p 73.50p 82.50p 63049
06/09/2016 71.50p 75.00p 70.75p 73.50p 19509
05/09/2016 73.50p 73.50p 71.50p 71.50p 27155
02/09/2016 72.50p 75.00p 71.60p 73.50p 14187
01/09/2016 76.00p 77.00p 71.45p 72.50p 27354
31/08/2016 77.50p 77.50p 72.01p 76.00p 13241
30/08/2016 82.50p 82.50p 77.10p 77.50p 7068
26/08/2016 82.50p 83.99p 80.00p 82.50p 8434
25/08/2016 87.50p 87.50p 81.80p 82.50p 22405
24/08/2016 82.50p 89.99p 82.50p 88.50p 46913
23/08/2016 81.50p 85.00p 81.50p 82.50p 12814
22/08/2016 83.50p 83.52p 81.50p 81.50p 149
19/08/2016 77.50p 86.50p 77.50p 83.50p 27257
18/08/2016 77.50p 78.90p 75.65p 77.50p 11133
17/08/2016 67.00p 78.44p 67.00p 77.50p 57713
16/08/2016 67.50p 70.40p 67.00p 67.00p 50016
15/08/2016 56.50p 69.80p 52.01p 67.50p 186095
12/08/2016 62.50p 62.50p 53.10p 56.50p 65748
11/08/2016 63.50p 64.50p 62.00p 62.50p 19535
10/08/2016 66.50p 67.00p 63.00p 63.50p 21231
09/08/2016 66.50p 68.00p 66.50p 66.50p 12822
08/08/2016 66.50p 66.55p 66.50p 66.50p 4587
05/08/2016 66.50p 68.00p 66.00p 66.50p 5523
04/08/2016 66.50p 66.50p 66.00p 66.50p 3000
03/08/2016 67.50p 70.00p 66.50p 66.50p 33767
02/08/2016 68.50p 69.99p 61.55p 67.50p 47820
01/08/2016 70.50p 70.50p 67.02p 68.50p 8521
29/07/2016 70.50p 73.50p 68.00p 70.50p 16139
28/07/2016 70.50p 73.33p 68.00p 70.50p 5241
27/07/2016 69.50p 70.88p 67.00p 70.50p 8436
26/07/2016 69.50p 71.00p 67.00p 69.50p 1321
25/07/2016 72.00p 72.00p 67.80p 69.50p 7013
22/07/2016 72.00p 73.50p 70.00p 72.00p 10272
21/07/2016 72.00p 73.99p 72.00p 72.00p 450
20/07/2016 73.00p 73.98p 70.80p 72.00p 1162
19/07/2016 75.00p 76.00p 71.01p 73.00p 20386
18/07/2016 70.00p 76.70p 70.00p 75.00p 47382
15/07/2016 69.00p 72.69p 68.00p 70.00p 9497
14/07/2016 63.50p 72.20p 63.50p 69.00p 17470
13/07/2016 63.50p 67.00p 62.60p 63.50p 1921
12/07/2016 63.50p 67.00p 62.59p 63.50p 14099
11/07/2016 60.50p 67.41p 60.50p 63.50p 26252
08/07/2016 59.00p 61.96p 59.00p 60.50p 24986
07/07/2016 59.00p 60.00p 59.00p 59.00p 1000
06/07/2016 57.50p 59.90p 56.86p 59.00p 22471
05/07/2016 56.50p 59.24p 56.22p 57.50p 19447
04/07/2016 53.50p 58.00p 51.80p 56.50p 16658
01/07/2016 60.00p 65.00p 53.50p 53.50p 54261
30/06/2016 62.50p 63.71p 60.02p 62.50p 10004
29/06/2016 60.00p 63.90p 56.22p 62.50p 22267
28/06/2016 57.50p 61.99p 55.50p 60.00p 23156
27/06/2016 52.50p 58.90p 52.50p 57.50p 8831
24/06/2016 50.00p 54.99p 50.00p 52.50p 8999
23/06/2016 51.50p 53.00p 51.50p 52.50p 10588
22/06/2016 56.00p 56.00p 51.50p 51.50p 3068
21/06/2016 56.50p 57.44p 55.02p 56.00p 22067
20/06/2016 62.50p 62.50p 56.50p 56.50p 35432
17/06/2016 62.50p 66.90p 60.50p 62.50p 14258

*Close Price adjusted for both dividends and splits