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
31/12/2021 8.25p 8.69p 8.20p 8.45p 950954
30/12/2021 8.10p 8.50p 7.90p 8.25p 627001
29/12/2021 8.35p 8.50p 7.67p 8.10p 1787649
24/12/2021 8.35p 8.45p 8.22p 8.35p 191498
23/12/2021 8.25p 8.50p 8.10p 8.35p 692707
22/12/2021 8.50p 8.75p 8.00p 8.30p 845939
21/12/2021 8.50p 9.00p 8.00p 8.50p 1005515
20/12/2021 8.75p 9.00p 8.00p 8.50p 720776
17/12/2021 8.75p 8.98p 8.53p 8.75p 454524
16/12/2021 8.90p 9.19p 8.66p 8.75p 694917
15/12/2021 9.25p 9.35p 8.50p 8.90p 579417
14/12/2021 9.25p 9.50p 8.50p 8.80p 787369
13/12/2021 9.50p 9.85p 9.00p 9.25p 1284952
10/12/2021 9.75p 10.50p 9.00p 9.50p 1747543
09/12/2021 9.75p 10.91p 9.49p 9.75p 3906920
08/12/2021 10.10p 10.10p 9.50p 9.75p 1506031
07/12/2021 10.50p 10.50p 9.62p 10.25p 1556516
06/12/2021 11.53p 11.53p 10.03p 10.50p 947662
03/12/2021 10.18p 12.00p 10.00p 11.53p 2738088
02/12/2021 10.50p 10.75p 10.00p 10.18p 646360
01/12/2021 10.13p 11.00p 10.00p 10.50p 1822026
30/11/2021 10.85p 11.20p 10.00p 10.13p 1958255
29/11/2021 10.88p 11.00p 10.00p 11.00p 2184927
26/11/2021 11.88p 12.14p 10.50p 10.88p 2332374
25/11/2021 12.40p 12.65p 11.50p 11.75p 1884886
24/11/2021 11.75p 13.50p 11.50p 12.20p 7146254
23/11/2021 10.65p 11.99p 10.00p 10.80p 4773835
22/11/2021 11.75p 13.00p 10.55p 10.65p 6443191
19/11/2021 8.25p 12.00p 8.25p 11.80p 17857016
18/11/2021 7.45p 8.15p 7.22p 8.10p 1845284
17/11/2021 7.55p 7.60p 7.40p 7.45p 697252
16/11/2021 7.60p 7.70p 7.45p 7.55p 1216660
15/11/2021 7.80p 8.10p 7.50p 7.60p 1655714
12/11/2021 7.05p 7.90p 7.00p 7.90p 3385220
11/11/2021 7.15p 7.20p 6.80p 7.05p 1985149
10/11/2021 7.35p 7.40p 6.80p 7.30p 1859340
09/11/2021 7.75p 7.80p 7.21p 7.35p 1408965
08/11/2021 7.85p 8.04p 7.65p 7.76p 906047
05/11/2021 8.15p 8.30p 7.60p 7.85p 1576521
04/11/2021 8.45p 8.45p 8.00p 8.15p 1300283
03/11/2021 8.60p 8.67p 8.30p 8.45p 750960
02/11/2021 8.85p 8.90p 8.50p 8.60p 353933
01/11/2021 8.90p 9.00p 8.75p 8.85p 498685
29/10/2021 8.85p 9.30p 8.73p 9.00p 3295202
28/10/2021 8.80p 9.12p 8.78p 8.85p 566128
27/10/2021 9.15p 9.20p 8.40p 8.80p 3118953
26/10/2021 10.15p 10.50p 9.10p 9.15p 2877978
25/10/2021 9.85p 10.50p 9.72p 10.15p 561796
22/10/2021 9.85p 10.00p 9.71p 10.00p 279686
21/10/2021 9.75p 10.50p 9.50p 9.85p 671262
20/10/2021 10.00p 10.00p 9.65p 9.75p 754542
19/10/2021 10.10p 10.50p 9.50p 10.00p 232491
18/10/2021 10.00p 10.50p 9.50p 10.10p 436582
15/10/2021 10.50p 10.70p 9.50p 10.00p 2167489
14/10/2021 10.13p 11.00p 10.00p 10.50p 930890
13/10/2021 10.25p 10.32p 10.00p 10.13p 293524
12/10/2021 10.50p 10.80p 10.00p 10.00p 560217
11/10/2021 10.50p 10.80p 10.18p 10.50p 180534
08/10/2021 10.50p 10.80p 10.12p 10.50p 568604
07/10/2021 10.25p 11.00p 10.00p 10.50p 424861
06/10/2021 10.50p 10.68p 10.00p 10.25p 299428
05/10/2021 10.50p 10.74p 10.31p 10.50p 339416
04/10/2021 10.75p 11.00p 10.15p 10.50p 682290
01/10/2021 10.50p 11.00p 10.50p 10.75p 622174
30/09/2021 10.50p 10.90p 10.05p 10.50p 1575394
29/09/2021 10.75p 11.00p 10.03p 10.30p 384964
28/09/2021 10.10p 11.00p 9.93p 10.75p 1802020
27/09/2021 10.10p 10.50p 9.60p 10.05p 2046028
24/09/2021 10.25p 10.34p 10.00p 10.10p 265323
23/09/2021 10.13p 10.42p 9.60p 10.25p 1558236
22/09/2021 10.13p 10.50p 10.00p 10.25p 401563
21/09/2021 10.75p 11.00p 10.00p 10.13p 2803634
20/09/2021 12.00p 12.00p 10.05p 10.75p 3583145
17/09/2021 12.13p 12.50p 11.50p 12.00p 549724
16/09/2021 11.88p 12.80p 11.00p 11.88p 1912861
15/09/2021 12.75p 13.25p 11.77p 11.88p 2810076
14/09/2021 13.50p 13.89p 11.50p 11.95p 5054415
13/09/2021 11.25p 14.00p 11.00p 13.50p 7200255
10/09/2021 10.75p 11.50p 10.00p 11.25p 2016724
09/09/2021 9.75p 11.00p 9.75p 10.75p 1681028
08/09/2021 9.85p 10.00p 9.50p 9.96p 161242
07/09/2021 9.85p 10.00p 9.50p 9.90p 1779367
06/09/2021 10.38p 10.60p 9.70p 9.85p 1123835
03/09/2021 9.85p 10.50p 9.50p 10.10p 1674465
02/09/2021 10.25p 10.90p 9.61p 9.85p 2267177
01/09/2021 10.75p 11.00p 9.50p 10.20p 4394817
31/08/2021 10.83p 10.95p 9.80p 10.70p 2847877
27/08/2021 9.20p 10.95p 9.20p 10.83p 11913339
26/08/2021 9.05p 9.30p 8.95p 9.20p 1709906
25/08/2021 9.30p 9.30p 8.93p 9.10p 629718
24/08/2021 9.35p 9.50p 9.10p 9.15p 1193051
23/08/2021 9.25p 9.54p 9.20p 9.40p 2411340
20/08/2021 9.05p 9.30p 8.80p 9.25p 2213885
19/08/2021 9.10p 9.19p 9.00p 9.05p 920703
18/08/2021 9.35p 9.40p 9.05p 9.20p 1174172
17/08/2021 9.35p 9.40p 9.00p 9.30p 1067161
16/08/2021 9.40p 9.53p 9.20p 9.35p 2278652
13/08/2021 9.55p 9.58p 9.10p 9.40p 1483841
12/08/2021 9.85p 10.00p 9.40p 9.70p 460046
11/08/2021 9.70p 9.90p 9.70p 9.80p 411906
10/08/2021 9.70p 10.25p 9.60p 9.80p 2592466
09/08/2021 9.70p 9.79p 9.61p 9.70p 272529
06/08/2021 9.80p 10.00p 9.50p 9.70p 971696
05/08/2021 10.13p 10.25p 9.70p 9.80p 775974
04/08/2021 10.13p 10.25p 9.70p 10.00p 902140
03/08/2021 10.25p 10.50p 9.50p 10.08p 1177399
02/08/2021 10.10p 10.50p 9.60p 10.25p 1139588
30/07/2021 10.63p 10.75p 10.00p 10.00p 647799
29/07/2021 10.63p 10.70p 10.50p 10.63p 258748
28/07/2021 10.63p 11.00p 10.50p 10.63p 624474
27/07/2021 10.63p 11.00p 10.50p 10.90p 318371
26/07/2021 10.88p 11.00p 10.50p 10.63p 342007
23/07/2021 10.88p 11.00p 10.50p 10.88p 790997
22/07/2021 10.50p 11.50p 10.50p 11.00p 838912
21/07/2021 9.88p 11.00p 9.85p 10.50p 501886
20/07/2021 10.75p 11.00p 9.76p 10.03p 1467778
19/07/2021 11.13p 11.50p 10.50p 10.75p 682889
16/07/2021 11.25p 11.55p 10.75p 11.13p 1343220
15/07/2021 11.75p 12.00p 11.00p 11.25p 1312455
14/07/2021 12.13p 12.50p 11.50p 11.63p 1058134
13/07/2021 12.75p 13.00p 11.56p 12.45p 1878048
12/07/2021 12.13p 13.25p 11.90p 12.75p 1087564
09/07/2021 12.00p 12.50p 11.50p 12.13p 534752
08/07/2021 12.25p 12.50p 11.65p 12.00p 199771
07/07/2021 12.75p 13.00p 12.00p 12.25p 2744517
06/07/2021 12.25p 13.50p 11.50p 12.85p 3660065
05/07/2021 13.25p 13.50p 11.51p 12.15p 3975456
02/07/2021 13.50p 13.85p 12.76p 13.50p 2144146
01/07/2021 14.75p 14.85p 12.73p 13.50p 9636240
30/06/2021 16.50p 16.50p 14.50p 16.00p 1221119
29/06/2021 17.00p 17.50p 16.00p 16.50p 646727
28/06/2021 15.75p 17.13p 15.50p 17.00p 2192955
25/06/2021 15.25p 16.00p 14.50p 15.75p 1423853
24/06/2021 15.50p 16.00p 14.50p 14.90p 854927
23/06/2021 15.25p 16.00p 14.50p 15.50p 1745793
22/06/2021 15.50p 16.00p 15.00p 15.25p 754199
21/06/2021 16.25p 16.50p 15.00p 15.50p 677824
18/06/2021 15.75p 16.50p 15.07p 16.00p 1668177
17/06/2021 17.00p 18.00p 15.50p 16.05p 4181653
16/06/2021 17.50p 18.00p 16.50p 17.00p 883951
15/06/2021 18.50p 19.00p 17.00p 17.50p 724988
14/06/2021 19.00p 20.00p 17.55p 18.50p 1465201
11/06/2021 17.00p 19.50p 16.50p 19.00p 1297062
10/06/2021 17.25p 17.50p 16.50p 17.00p 911943
09/06/2021 17.25p 17.38p 17.00p 17.25p 542917
08/06/2021 18.00p 18.15p 17.00p 17.25p 1012698
07/06/2021 17.00p 19.20p 17.00p 18.00p 1921031
04/06/2021 16.75p 18.50p 16.00p 17.00p 3552808
03/06/2021 16.25p 17.00p 15.50p 16.50p 1851847
02/06/2021 17.25p 17.50p 16.00p 16.25p 2062669
01/06/2021 17.75p 18.00p 16.50p 17.50p 2539366
28/05/2021 18.50p 19.50p 17.50p 18.50p 2915614
27/05/2021 18.75p 20.50p 17.50p 18.30p 7478508
26/05/2021 16.00p 19.50p 15.60p 19.00p 12107304
25/05/2021 16.00p 17.50p 15.50p 15.65p 5442770
24/05/2021 13.50p 17.00p 13.50p 16.00p 8142055
21/05/2021 14.00p 14.50p 13.50p 13.75p 4858083
20/05/2021 12.75p 15.00p 12.50p 14.00p 5616463
19/05/2021 13.00p 13.50p 12.50p 12.60p 624486
18/05/2021 13.00p 13.50p 12.50p 13.00p 1614920
17/05/2021 12.13p 14.50p 12.00p 13.40p 2296994
14/05/2021 11.75p 12.50p 11.15p 12.13p 984090
13/05/2021 11.75p 11.88p 11.52p 11.75p 797973
12/05/2021 12.00p 12.50p 11.50p 11.55p 527944
11/05/2021 12.50p 13.00p 11.50p 12.00p 660592
10/05/2021 12.50p 13.00p 12.00p 12.50p 1010314
07/05/2021 11.50p 13.00p 11.50p 12.50p 1201007
06/05/2021 11.75p 12.00p 11.00p 11.50p 395605
05/05/2021 11.50p 12.00p 11.03p 11.50p 310819
04/05/2021 10.75p 12.00p 10.50p 11.50p 1098758
30/04/2021 10.75p 11.00p 10.51p 10.75p 1099943
29/04/2021 10.75p 10.88p 10.50p 10.50p 240066
28/04/2021 10.75p 10.97p 10.53p 10.75p 346998
27/04/2021 11.13p 11.20p 10.50p 10.75p 895502
26/04/2021 11.13p 11.50p 10.75p 11.13p 828347
23/04/2021 12.00p 12.50p 10.50p 10.50p 3437921
22/04/2021 12.00p 12.10p 11.50p 11.75p 455089
21/04/2021 11.75p 12.50p 11.50p 12.00p 440719
20/04/2021 12.63p 13.00p 11.50p 11.75p 689956
19/04/2021 13.00p 13.35p 12.00p 12.63p 436811
16/04/2021 11.88p 14.50p 11.75p 13.00p 3088104
15/04/2021 11.13p 12.20p 10.75p 12.20p 2133762
14/04/2021 11.25p 11.50p 10.75p 11.13p 811550
13/04/2021 11.13p 11.50p 10.75p 11.00p 391739
12/04/2021 11.13p 11.50p 10.50p 11.13p 722332
09/04/2021 11.13p 11.50p 10.75p 11.13p 1042101
08/04/2021 11.50p 11.50p 10.75p 11.50p 745500
07/04/2021 11.13p 11.50p 10.50p 11.50p 627359
06/04/2021 11.75p 12.00p 11.12p 11.13p 1232940
01/04/2021 12.10p 12.50p 11.50p 11.75p 868239
31/03/2021 11.75p 12.50p 11.51p 12.10p 572112
30/03/2021 10.75p 12.00p 10.00p 11.75p 625895
29/03/2021 10.75p 11.00p 10.50p 10.75p 315618
26/03/2021 11.25p 11.50p 10.50p 10.90p 1104821
25/03/2021 12.25p 12.50p 11.00p 11.25p 665451
24/03/2021 12.25p 12.40p 12.10p 12.25p 126579
23/03/2021 12.75p 13.00p 11.50p 12.50p 402137
22/03/2021 12.35p 13.50p 12.00p 12.80p 520870
19/03/2021 13.00p 13.10p 12.03p 12.35p 710210
18/03/2021 13.50p 14.70p 12.50p 13.00p 552558

*Close Price adjusted for both dividends and splits