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
01/09/2015 30.00p 34.90p 30.00p 32.50p 126495
28/08/2015 30.00p 34.90p 30.00p 30.00p 170140
27/08/2015 20.00p 34.90p 20.00p 30.00p 457244
26/08/2015 37.50p 39.00p 35.00p 37.50p 5069
25/08/2015 47.50p 47.50p 35.00p 37.50p 21000
24/08/2015 47.50p 47.50p 47.50p 47.50p 0
21/08/2015 47.50p 47.50p 47.50p 47.50p 0
20/08/2015 47.50p 47.50p 47.50p 47.50p 0
19/08/2015 47.50p 47.50p 47.50p 47.50p 0
18/08/2015 47.50p 47.50p 47.50p 47.50p 0
17/08/2015 47.50p 47.50p 47.50p 47.50p 0
14/08/2015 47.50p 52.22p 40.50p 47.50p 1250
13/08/2015 50.00p 50.00p 45.50p 47.50p 2164
12/08/2015 50.00p 50.00p 50.00p 50.00p 0
11/08/2015 50.00p 50.00p 50.00p 50.00p 0
10/08/2015 50.00p 50.00p 50.00p 50.00p 0
07/08/2015 42.50p 54.99p 42.50p 50.00p 3970
06/08/2015 42.50p 42.50p 42.50p 42.50p 0
05/08/2015 42.50p 42.50p 42.50p 42.50p 0
04/08/2015 42.50p 43.75p 42.50p 42.50p 439
03/08/2015 42.50p 42.50p 42.50p 42.50p 0
31/07/2015 47.50p 47.50p 40.00p 42.50p 12750
30/07/2015 47.50p 47.50p 47.50p 47.50p 0
29/07/2015 47.50p 47.50p 46.36p 47.50p 200
28/07/2015 47.50p 47.50p 46.36p 47.50p 150
27/07/2015 47.50p 47.50p 46.36p 47.50p 43
24/07/2015 47.50p 49.50p 46.10p 47.50p 8010
23/07/2015 52.50p 52.50p 45.00p 47.50p 1000
22/07/2015 60.00p 60.00p 40.00p 52.50p 14343
21/07/2015 60.00p 60.00p 60.00p 60.00p 0
20/07/2015 60.00p 60.00p 60.00p 60.00p 0
17/07/2015 60.00p 60.00p 60.00p 60.00p 0
16/07/2015 60.00p 60.00p 60.00p 60.00p 0
15/07/2015 60.00p 60.00p 60.00p 60.00p 0
14/07/2015 60.00p 60.00p 50.50p 60.00p 1400
13/07/2015 60.00p 60.00p 60.00p 60.00p 0
10/07/2015 57.50p 60.00p 57.50p 60.00p 0
09/07/2015 62.50p 62.50p 57.50p 57.50p 1285
08/07/2015 70.00p 70.00p 56.50p 62.50p 13070
07/07/2015 70.00p 70.00p 70.00p 70.00p 0
06/07/2015 62.50p 75.74p 62.50p 70.00p 4955
03/07/2015 62.50p 67.60p 62.50p 65.00p 944
02/07/2015 62.50p 62.50p 62.50p 62.50p 0
01/07/2015 62.50p 62.50p 62.50p 62.50p 0
30/06/2015 62.50p 62.50p 62.50p 62.50p 0
29/06/2015 62.50p 62.50p 62.50p 62.50p 0
26/06/2015 62.50p 62.50p 62.50p 62.50p 0
25/06/2015 75.00p 75.00p 50.00p 62.50p 5800
24/06/2015 75.00p 75.00p 75.00p 75.00p 0
23/06/2015 75.00p 75.00p 73.00p 75.00p 1000
22/06/2015 77.50p 80.00p 75.00p 75.00p 2380
19/06/2015 77.50p 77.50p 77.50p 77.50p 0
18/06/2015 87.50p 87.50p 70.00p 77.50p 6184
17/06/2015 100.00p 100.00p 80.00p 87.50p 13580
16/06/2015 100.00p 100.00p 100.00p 100.00p 0
15/06/2015 102.50p 109.16p 100.00p 100.00p 650
12/06/2015 105.00p 122.20p 97.55p 102.50p 11329
11/06/2015 82.50p 110.00p 78.00p 105.00p 15967
10/06/2015 72.50p 95.00p 71.55p 82.50p 18676
09/06/2015 52.50p 72.50p 52.50p 72.50p 16000
08/06/2015 52.50p 55.00p 45.00p 52.50p 20879
05/06/2015 52.50p 55.00p 52.50p 52.50p 3500
04/06/2015 55.00p 55.00p 50.00p 52.50p 8500
03/06/2015 57.50p 57.50p 50.00p 55.00p 6516
02/06/2015 67.50p 67.50p 57.50p 57.50p 5000
01/06/2015 67.50p 71.09p 67.50p 67.50p 3470
29/05/2015 70.00p 70.00p 65.00p 67.50p 9117
28/05/2015 77.50p 77.50p 60.00p 70.00p 17633
27/05/2015 77.50p 77.50p 77.50p 77.50p 0
26/05/2015 77.50p 100.00p 72.62p 77.50p 16182
22/05/2015 77.50p 77.50p 77.50p 77.50p 0
21/05/2015 77.50p 77.50p 77.50p 77.50p 0
20/05/2015 77.50p 77.50p 66.00p 77.50p 3350
19/05/2015 77.50p 77.50p 77.50p 77.50p 0
18/05/2015 77.50p 77.50p 77.50p 77.50p 0
15/05/2015 77.50p 83.12p 66.76p 77.50p 270
14/05/2015 77.50p 83.24p 77.50p 77.50p 250
13/05/2015 77.50p 77.50p 77.50p 77.50p 0
12/05/2015 77.50p 77.50p 77.50p 77.50p 0
11/05/2015 77.50p 77.50p 77.50p 77.50p 0
08/05/2015 77.50p 83.25p 77.50p 77.50p 686
07/05/2015 77.50p 77.50p 77.50p 77.50p 0
06/05/2015 77.50p 77.50p 65.70p 77.50p 1100
05/05/2015 77.50p 77.50p 65.00p 77.50p 2732
01/05/2015 80.00p 80.00p 77.50p 77.50p 0
30/04/2015 80.00p 80.00p 80.00p 80.00p 372
29/04/2015 80.00p 80.00p 80.00p 80.00p 0
28/04/2015 80.00p 80.00p 80.00p 80.00p 0
27/04/2015 80.00p 80.00p 71.41p 80.00p 300
24/04/2015 80.00p 80.00p 71.51p 80.00p 158
23/04/2015 80.00p 80.00p 80.00p 80.00p 0
22/04/2015 80.00p 80.00p 75.40p 80.00p 561
21/04/2015 80.00p 80.00p 80.00p 80.00p 0
20/04/2015 80.00p 80.00p 75.41p 80.00p 43
17/04/2015 75.00p 90.00p 71.25p 80.00p 8272
16/04/2015 75.00p 75.00p 72.50p 75.00p 2500
15/04/2015 77.50p 77.50p 72.22p 77.50p 1000
14/04/2015 77.50p 84.25p 72.50p 77.50p 3113
13/04/2015 67.50p 88.99p 67.50p 77.50p 7555
10/04/2015 67.50p 67.50p 67.50p 67.50p 0
09/04/2015 67.50p 67.50p 67.50p 67.50p 0
08/04/2015 70.00p 70.00p 67.50p 67.50p 0
07/04/2015 70.00p 70.00p 60.02p 70.00p 618
02/04/2015 80.00p 80.00p 61.50p 70.00p 3000
01/04/2015 80.00p 80.00p 70.50p 80.00p 457
31/03/2015 85.00p 85.00p 70.50p 80.00p 400
30/03/2015 85.00p 85.00p 85.00p 85.00p 0
27/03/2015 85.00p 85.00p 85.00p 85.00p 0
26/03/2015 85.00p 85.00p 85.00p 85.00p 0
25/03/2015 85.00p 85.00p 73.30p 85.00p 1000
24/03/2015 82.50p 98.80p 80.00p 85.00p 8006
23/03/2015 82.50p 82.50p 75.90p 82.50p 300
20/03/2015 82.50p 82.50p 82.50p 82.50p 0
19/03/2015 82.50p 82.50p 82.50p 82.50p 0
18/03/2015 82.50p 82.50p 82.50p 82.50p 0
17/03/2015 82.50p 82.50p 82.50p 82.50p 0
16/03/2015 85.00p 85.00p 75.91p 82.50p 3478
13/03/2015 87.50p 93.12p 85.00p 85.00p 513
12/03/2015 87.50p 93.13p 87.50p 87.50p 25
11/03/2015 87.50p 87.50p 87.50p 87.50p 0
10/03/2015 95.00p 95.00p 82.00p 87.50p 1178
09/03/2015 97.50p 97.50p 90.00p 95.00p 1124
06/03/2015 97.50p 97.50p 91.05p 97.50p 500
05/03/2015 97.50p 97.50p 97.50p 97.50p 0
04/03/2015 97.50p 97.50p 97.50p 97.50p 0
03/03/2015 97.50p 97.50p 97.50p 97.50p 0
02/03/2015 105.00p 108.60p 97.50p 97.50p 1983
27/02/2015 105.00p 109.30p 100.60p 105.00p 1358
26/02/2015 80.00p 110.00p 80.00p 105.00p 20341
25/02/2015 80.00p 85.00p 80.00p 80.00p 6650
24/02/2015 80.00p 80.00p 70.00p 80.00p 901
23/02/2015 80.00p 80.00p 80.00p 80.00p 0
20/02/2015 80.00p 80.00p 70.50p 80.00p 750
19/02/2015 80.00p 80.00p 70.70p 80.00p 772
18/02/2015 80.00p 80.00p 77.00p 80.00p 5000
17/02/2015 80.00p 80.00p 80.00p 80.00p 0
16/02/2015 80.00p 80.00p 80.00p 80.00p 0
13/02/2015 80.00p 80.00p 69.00p 80.00p 11224
12/02/2015 80.00p 80.00p 71.50p 75.00p 5381
11/02/2015 80.00p 80.00p 80.00p 80.00p 0
10/02/2015 80.00p 80.00p 80.00p 80.00p 0
09/02/2015 80.00p 80.00p 70.00p 80.00p 1160
06/02/2015 80.00p 80.00p 80.00p 80.00p 0
05/02/2015 70.00p 80.00p 61.00p 80.00p 10383
04/02/2015 65.00p 75.00p 56.10p 70.00p 10426
03/02/2015 67.50p 67.50p 50.00p 52.50p 29861
02/02/2015 65.00p 67.50p 62.70p 67.50p 5000
30/01/2015 65.00p 65.00p 55.00p 65.00p 2921
29/01/2015 65.00p 65.00p 60.00p 65.00p 8500
28/01/2015 65.00p 65.00p 60.00p 65.00p 6900
27/01/2015 65.00p 65.00p 65.00p 65.00p 0
26/01/2015 65.00p 65.00p 65.00p 65.00p 289
23/01/2015 65.00p 67.90p 53.00p 65.00p 8044
22/01/2015 57.50p 65.00p 57.50p 65.00p 8250
21/01/2015 60.00p 61.00p 51.60p 61.00p 8596
20/01/2015 67.50p 67.50p 54.37p 60.00p 15714
19/01/2015 50.00p 69.00p 50.00p 67.50p 16873
16/01/2015 50.00p 50.00p 45.00p 50.00p 6854
15/01/2015 50.00p 51.40p 45.00p 50.00p 3677
14/01/2015 50.00p 50.00p 49.55p 50.00p 1970
13/01/2015 50.00p 50.00p 46.10p 50.00p 1250
12/01/2015 45.00p 53.20p 45.00p 50.00p 4660
09/01/2015 52.50p 53.50p 40.00p 45.00p 34000
08/01/2015 65.00p 65.00p 45.00p 50.00p 17106
07/01/2015 60.00p 65.00p 60.00p 65.00p 1000
06/01/2015 60.00p 60.00p 60.00p 60.00p 0
05/01/2015 60.00p 60.00p 55.00p 60.00p 3847
02/01/2015 60.00p 60.00p 60.00p 60.00p 0
31/12/2014 62.50p 62.50p 60.00p 60.00p 0
30/12/2014 62.50p 62.50p 62.50p 62.50p 0
29/12/2014 62.50p 62.50p 55.00p 62.50p 66
24/12/2014 62.50p 62.50p 62.50p 62.50p 0
23/12/2014 62.50p 62.50p 62.50p 62.50p 0
22/12/2014 62.50p 62.50p 62.50p 62.50p 0
19/12/2014 62.50p 62.50p 62.50p 62.50p 48
18/12/2014 77.50p 77.50p 55.50p 62.50p 1000
17/12/2014 77.50p 77.50p 77.50p 77.50p 0
16/12/2014 77.50p 77.50p 77.50p 77.50p 0
15/12/2014 77.50p 77.50p 77.50p 77.50p 0
12/12/2014 77.50p 77.50p 55.50p 77.50p 914
11/12/2014 80.00p 80.00p 60.00p 77.50p 2660
10/12/2014 80.00p 80.00p 60.00p 80.00p 1500
09/12/2014 80.00p 80.00p 60.00p 80.00p 2500
08/12/2014 85.00p 85.00p 80.00p 80.00p 0
05/12/2014 85.00p 85.00p 85.00p 85.00p 0
04/12/2014 85.00p 85.00p 85.00p 85.00p 0
03/12/2014 85.00p 85.00p 85.00p 85.00p 0
02/12/2014 85.00p 85.00p 62.50p 85.00p 1450
01/12/2014 85.00p 85.00p 85.00p 85.00p 0
28/11/2014 85.00p 85.00p 85.00p 85.00p 0
27/11/2014 85.00p 85.00p 85.00p 85.00p 0
26/11/2014 65.00p 85.00p 65.00p 85.00p 5000
25/11/2014 65.00p 65.00p 65.00p 65.00p 0
24/11/2014 67.50p 67.50p 60.00p 65.00p 2381
21/11/2014 65.00p 67.90p 61.25p 67.50p 2110
20/11/2014 72.50p 72.50p 65.00p 65.00p 1000
19/11/2014 77.50p 81.92p 70.00p 72.50p 10037
18/11/2014 77.50p 77.50p 70.45p 77.50p 1628
17/11/2014 70.00p 80.00p 70.00p 77.50p 8380
14/11/2014 75.00p 82.20p 70.00p 70.00p 3500

*Close Price adjusted for both dividends and splits