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
16/06/2016 63.50p 68.49p 62.50p 62.50p 24013
15/06/2016 63.50p 66.60p 63.11p 63.50p 2535
14/06/2016 62.50p 67.59p 60.00p 63.50p 39043
13/06/2016 61.00p 64.48p 60.00p 62.50p 39411
10/06/2016 54.50p 63.95p 54.50p 61.00p 65546
09/06/2016 52.50p 55.90p 52.50p 54.50p 17941
08/06/2016 56.00p 56.00p 50.80p 52.50p 27182
07/06/2016 59.00p 59.99p 56.00p 56.00p 50051
06/06/2016 54.00p 67.98p 54.00p 59.00p 257199
03/06/2016 54.00p 58.00p 52.50p 54.00p 14363
02/06/2016 55.00p 56.99p 53.03p 54.00p 12133
01/06/2016 55.00p 56.49p 52.50p 55.00p 13838
31/05/2016 51.50p 63.99p 51.50p 55.00p 67071
27/05/2016 49.00p 55.00p 45.95p 51.50p 36122
26/05/2016 49.00p 49.00p 47.01p 49.00p 3000
25/05/2016 49.00p 50.99p 46.60p 49.00p 12027
24/05/2016 49.00p 51.49p 46.51p 49.00p 17460
23/05/2016 43.50p 51.80p 43.50p 49.00p 29641
20/05/2016 45.00p 46.60p 42.50p 43.50p 19607
19/05/2016 47.50p 48.99p 45.00p 45.00p 24129
18/05/2016 47.50p 50.00p 45.70p 47.50p 6546
17/05/2016 46.00p 48.99p 45.20p 47.50p 7937
16/05/2016 47.50p 47.50p 45.10p 46.00p 21766
13/05/2016 47.50p 49.98p 46.50p 47.50p 11914
12/05/2016 47.50p 49.77p 47.50p 47.50p 10480
11/05/2016 47.50p 49.99p 42.50p 47.50p 52027
10/05/2016 52.00p 53.00p 47.50p 47.50p 30529
09/05/2016 58.50p 60.00p 52.00p 52.00p 54658
06/05/2016 59.50p 62.50p 56.32p 58.50p 30431
05/05/2016 52.50p 61.00p 52.50p 59.50p 28654
04/05/2016 58.50p 58.50p 52.50p 52.50p 29310
03/05/2016 49.00p 58.24p 45.81p 57.50p 84101
29/04/2016 51.00p 51.99p 45.80p 49.00p 48321
28/04/2016 52.50p 55.00p 50.00p 51.00p 104167
27/04/2016 44.00p 56.50p 44.00p 52.50p 315084
26/04/2016 40.00p 47.52p 40.00p 44.00p 194963
25/04/2016 33.50p 43.20p 33.50p 40.00p 120573
22/04/2016 38.50p 39.39p 33.10p 33.50p 64237
21/04/2016 40.00p 42.99p 38.20p 38.50p 34917
20/04/2016 41.00p 44.00p 37.60p 40.00p 124286
19/04/2016 29.00p 40.44p 29.00p 38.00p 258375
18/04/2016 27.50p 31.41p 25.01p 29.00p 33540
15/04/2016 27.50p 27.50p 25.50p 27.50p 4910
14/04/2016 27.50p 29.89p 26.00p 27.50p 12492
13/04/2016 27.50p 27.50p 27.50p 27.50p 0
12/04/2016 27.50p 28.25p 26.50p 27.50p 5148
11/04/2016 27.50p 27.50p 27.50p 27.50p 0
08/04/2016 27.50p 29.50p 26.00p 27.50p 9636
07/04/2016 30.00p 33.00p 25.20p 27.50p 34728
06/04/2016 30.00p 30.50p 25.60p 30.00p 6637
05/04/2016 27.50p 30.00p 25.00p 30.00p 22755
04/04/2016 30.00p 30.00p 25.20p 27.50p 6104
01/04/2016 24.50p 30.00p 23.50p 30.00p 24619
31/03/2016 24.50p 26.00p 24.50p 24.50p 6000
30/03/2016 24.50p 26.40p 22.20p 24.50p 4101
29/03/2016 26.00p 26.00p 24.10p 24.50p 13817
24/03/2016 25.50p 26.60p 25.50p 26.00p 977
23/03/2016 23.50p 26.66p 23.50p 25.50p 15668
22/03/2016 23.50p 23.50p 23.50p 23.50p 0
21/03/2016 26.00p 26.00p 21.00p 23.50p 23893
18/03/2016 26.00p 26.89p 25.01p 26.00p 4672
17/03/2016 26.00p 27.00p 25.01p 26.00p 3708
16/03/2016 27.50p 27.50p 25.10p 26.00p 23458
15/03/2016 27.50p 27.50p 27.50p 27.50p 0
14/03/2016 27.50p 29.50p 26.50p 27.50p 18600
11/03/2016 26.00p 32.50p 26.00p 27.50p 59098
10/03/2016 28.50p 28.50p 25.80p 26.00p 8436
09/03/2016 28.50p 28.50p 28.50p 28.50p 0
08/03/2016 28.50p 29.00p 26.20p 28.50p 11350
07/03/2016 28.50p 29.50p 26.40p 28.50p 16905
04/03/2016 27.50p 29.99p 27.50p 28.50p 7101
03/03/2016 29.00p 30.00p 26.76p 27.50p 17809
02/03/2016 29.00p 30.59p 28.61p 29.00p 17500
01/03/2016 29.00p 30.99p 27.10p 29.00p 16955
29/02/2016 31.00p 31.00p 26.82p 29.00p 16122
26/02/2016 31.50p 31.66p 30.01p 31.00p 5230
25/02/2016 31.50p 31.50p 30.51p 31.50p 22379
24/02/2016 31.50p 32.99p 30.46p 31.50p 3729
23/02/2016 32.50p 34.80p 30.60p 31.50p 21155
22/02/2016 28.50p 34.40p 28.50p 32.50p 52083
19/02/2016 28.50p 30.00p 28.50p 28.50p 5000
18/02/2016 27.50p 29.99p 27.00p 28.50p 25555
17/02/2016 27.50p 30.00p 26.06p 27.50p 26282
16/02/2016 31.00p 31.55p 27.50p 27.50p 46250
15/02/2016 31.00p 34.44p 27.80p 31.00p 34533
12/02/2016 33.50p 34.10p 27.10p 31.00p 52171
11/02/2016 31.50p 34.90p 31.50p 33.50p 59431
10/02/2016 32.50p 32.50p 27.31p 31.50p 89069
09/02/2016 32.50p 35.90p 31.25p 32.50p 46458
08/02/2016 31.00p 34.45p 30.40p 32.50p 174038
05/02/2016 26.00p 34.00p 26.00p 31.00p 244867
04/02/2016 26.00p 27.00p 25.30p 26.00p 14195
03/02/2016 28.00p 28.00p 25.10p 26.00p 9971
02/02/2016 28.50p 31.88p 26.51p 28.00p 66811
01/02/2016 27.50p 33.29p 26.70p 28.50p 84086
29/01/2016 28.50p 31.50p 25.00p 27.50p 74667
28/01/2016 31.50p 38.45p 26.00p 28.50p 141972
27/01/2016 27.50p 35.00p 26.70p 31.50p 67501
26/01/2016 27.50p 30.00p 27.44p 27.50p 28421
25/01/2016 21.50p 29.90p 21.50p 27.50p 36264
22/01/2016 22.50p 22.50p 21.50p 21.50p 14934
21/01/2016 26.00p 26.40p 22.50p 22.50p 16088
20/01/2016 24.00p 26.00p 20.75p 26.00p 94471
19/01/2016 26.00p 27.00p 23.00p 24.00p 8647
18/01/2016 27.00p 27.50p 22.10p 26.00p 27282
15/01/2016 28.00p 28.00p 25.11p 27.00p 18074
14/01/2016 27.50p 31.50p 20.78p 28.00p 148592
13/01/2016 36.00p 36.00p 23.90p 27.50p 168894
12/01/2016 23.00p 43.50p 23.00p 31.00p 736268
11/01/2016 11.50p 38.76p 11.50p 22.50p 765932
08/01/2016 11.50p 11.50p 11.50p 11.50p 0
07/01/2016 15.00p 15.00p 11.00p 11.50p 34223
06/01/2016 15.00p 15.00p 13.50p 15.00p 400
05/01/2016 15.00p 15.00p 15.00p 15.00p 0
04/01/2016 15.00p 15.00p 15.00p 15.00p 0
31/12/2015 15.00p 15.00p 15.00p 15.00p 0
30/12/2015 15.00p 15.00p 15.00p 15.00p 0
29/12/2015 15.00p 15.00p 15.00p 15.00p 0
24/12/2015 15.00p 15.00p 15.00p 15.00p 0
23/12/2015 15.50p 15.50p 13.22p 15.00p 390
22/12/2015 15.00p 15.00p 15.00p 15.00p 0
21/12/2015 15.00p 15.00p 13.50p 15.00p 1000
18/12/2015 15.00p 15.00p 15.00p 15.00p 0
17/12/2015 15.00p 15.50p 15.00p 15.00p 5000
16/12/2015 14.00p 15.00p 14.00p 15.00p 5000
15/12/2015 14.00p 14.00p 14.00p 14.00p 0
14/12/2015 16.00p 16.00p 14.00p 14.00p 3000
11/12/2015 16.00p 16.00p 16.00p 16.00p 0
10/12/2015 16.00p 16.00p 16.00p 16.00p 0
09/12/2015 16.00p 16.00p 15.50p 16.00p 300
08/12/2015 16.00p 16.00p 16.00p 16.00p 0
07/12/2015 16.00p 16.00p 16.00p 16.00p 0
04/12/2015 16.00p 16.00p 16.00p 16.00p 0
03/12/2015 16.00p 16.00p 16.00p 16.00p 0
02/12/2015 16.50p 16.50p 14.75p 16.00p 7600
01/12/2015 17.50p 17.50p 15.50p 16.50p 2500
30/11/2015 18.00p 18.00p 15.80p 17.50p 8000
27/11/2015 17.00p 18.00p 16.50p 18.00p 9200
26/11/2015 17.00p 17.00p 16.11p 17.00p 8750
25/11/2015 18.50p 18.50p 16.44p 17.00p 14750
24/11/2015 18.50p 18.50p 15.50p 18.50p 4200
23/11/2015 18.50p 18.50p 18.50p 18.50p 0
20/11/2015 18.50p 18.50p 15.50p 18.50p 2500
19/11/2015 18.50p 18.50p 17.55p 18.50p 1250
18/11/2015 18.50p 18.50p 17.25p 18.50p 300
17/11/2015 19.00p 19.00p 17.00p 18.50p 7400
16/11/2015 18.50p 19.80p 17.50p 19.00p 18310
13/11/2015 18.50p 19.74p 18.50p 18.50p 250
12/11/2015 18.50p 18.50p 18.50p 18.50p 0
11/11/2015 18.50p 18.50p 18.50p 18.50p 0
10/11/2015 19.00p 19.00p 18.00p 18.50p 1323
09/11/2015 19.00p 19.00p 18.50p 19.00p 7500
06/11/2015 19.00p 19.00p 19.00p 19.00p 0
05/11/2015 19.00p 19.00p 19.00p 19.00p 0
04/11/2015 19.00p 19.88p 19.00p 19.00p 2000
03/11/2015 19.00p 19.80p 19.00p 19.00p 1250
02/11/2015 18.00p 19.88p 18.00p 19.00p 946
30/10/2015 19.50p 19.50p 18.50p 19.50p 5000
29/10/2015 19.50p 19.50p 19.50p 19.50p 0
28/10/2015 19.50p 19.50p 18.50p 19.50p 3000
27/10/2015 19.50p 19.50p 19.50p 19.50p 0
26/10/2015 25.00p 25.00p 18.00p 19.50p 35861
23/10/2015 22.50p 25.50p 19.00p 25.00p 45065
22/10/2015 22.50p 22.50p 22.50p 22.50p 0
21/10/2015 22.50p 22.50p 22.50p 22.50p 0
20/10/2015 22.50p 22.50p 22.50p 22.50p 0
19/10/2015 22.50p 23.77p 22.50p 22.50p 100
16/10/2015 25.00p 25.00p 20.00p 25.00p 117
15/10/2015 25.00p 25.00p 25.00p 25.00p 0
14/10/2015 25.00p 25.00p 25.00p 25.00p 0
13/10/2015 25.00p 25.00p 25.00p 25.00p 0
12/10/2015 25.00p 25.99p 20.00p 25.00p 2257
09/10/2015 27.50p 27.50p 25.00p 25.00p 1000
08/10/2015 27.50p 27.50p 25.00p 27.50p 3014
07/10/2015 27.50p 27.50p 25.00p 27.50p 2000
06/10/2015 27.50p 27.50p 27.50p 27.50p 0
05/10/2015 27.50p 27.50p 27.50p 27.50p 0
02/10/2015 27.50p 27.50p 25.00p 27.50p 1188
01/10/2015 27.50p 27.50p 25.00p 27.50p 1000
30/09/2015 27.50p 27.50p 25.10p 27.50p 3250
29/09/2015 30.00p 30.00p 24.01p 27.50p 50000
28/09/2015 30.00p 30.00p 30.00p 30.00p 0
25/09/2015 30.00p 30.00p 30.00p 30.00p 0
24/09/2015 30.00p 30.00p 30.00p 30.00p 0
23/09/2015 30.00p 30.00p 26.00p 30.00p 446
22/09/2015 30.00p 30.00p 30.00p 30.00p 0
21/09/2015 30.00p 30.00p 30.00p 30.00p 0
18/09/2015 30.00p 31.50p 30.00p 30.00p 250
17/09/2015 30.00p 30.00p 26.00p 30.00p 2245
16/09/2015 30.00p 30.00p 30.00p 30.00p 0
15/09/2015 30.00p 30.00p 30.00p 30.00p 0
14/09/2015 30.00p 30.00p 26.00p 30.00p 606
11/09/2015 30.00p 30.00p 25.71p 30.00p 1515
10/09/2015 30.00p 30.00p 28.60p 30.00p 2500
09/09/2015 30.00p 34.90p 28.51p 30.00p 24000
08/09/2015 30.00p 34.90p 30.00p 30.00p 17500
07/09/2015 30.00p 33.50p 30.00p 30.00p 5000
04/09/2015 30.00p 34.90p 30.00p 30.00p 1704
03/09/2015 32.50p 44.90p 30.00p 30.00p 130435
02/09/2015 32.50p 34.90p 32.50p 32.50p 134926

*Close Price adjusted for both dividends and splits