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
17/12/2020 11.75p 12.50p 11.50p 12.00p 945892
16/12/2020 12.25p 13.00p 11.50p 11.75p 914145
15/12/2020 13.25p 14.00p 12.00p 12.25p 1439337
14/12/2020 13.25p 14.50p 13.00p 13.80p 1782411
11/12/2020 13.00p 13.50p 12.00p 13.25p 1563710
10/12/2020 11.00p 13.50p 10.65p 13.10p 3787895
09/12/2020 11.75p 13.50p 11.52p 12.25p 3652218
08/12/2020 11.00p 12.50p 10.76p 11.90p 3055669
07/12/2020 9.50p 11.38p 9.50p 11.00p 1824647
04/12/2020 10.00p 10.30p 9.00p 9.00p 1180015
03/12/2020 10.00p 10.35p 9.50p 10.00p 415936
02/12/2020 10.50p 10.52p 9.51p 9.80p 1162776
01/12/2020 10.25p 11.18p 10.00p 10.40p 1435929
30/11/2020 10.50p 12.30p 9.50p 10.25p 3462725
27/11/2020 8.75p 9.89p 8.61p 9.50p 1493497
26/11/2020 8.25p 9.00p 8.02p 8.75p 1360667
25/11/2020 8.75p 9.40p 7.88p 8.25p 1057290
24/11/2020 9.25p 9.30p 7.70p 8.95p 1750866
23/11/2020 10.00p 10.50p 9.00p 9.25p 1419649
20/11/2020 9.25p 10.50p 9.20p 10.50p 1115684
19/11/2020 10.25p 11.10p 9.18p 11.10p 890020
18/11/2020 10.25p 11.00p 9.72p 10.50p 1830851
17/11/2020 10.75p 12.00p 9.78p 12.00p 1783252
16/11/2020 11.75p 12.60p 10.50p 12.00p 2554949
13/11/2020 12.75p 13.00p 11.10p 12.50p 2116059
12/11/2020 11.25p 14.42p 11.02p 12.50p 3766808
10/11/2020 11.75p 12.60p 11.00p 11.25p 2448691
09/11/2020 10.75p 13.50p 10.52p 11.75p 3948065
06/11/2020 11.00p 11.40p 9.50p 10.75p 4211422
05/11/2020 10.75p 13.50p 8.50p 11.25p 10252445
04/11/2020 6.60p 12.00p 6.60p 10.25p 20103540
03/11/2020 6.25p 6.50p 6.10p 6.50p 662528
02/11/2020 6.30p 6.40p 6.11p 6.25p 929439
30/10/2020 6.13p 6.35p 6.08p 6.30p 1270576
29/10/2020 6.10p 6.68p 6.00p 6.00p 2145479
28/10/2020 6.60p 6.67p 5.80p 6.10p 1962159
27/10/2020 7.10p 7.28p 6.55p 6.60p 861767
26/10/2020 7.55p 7.80p 7.06p 7.10p 972932
23/10/2020 7.20p 7.67p 7.12p 7.55p 1227307
22/10/2020 7.85p 7.95p 6.82p 7.20p 2355649
21/10/2020 7.55p 8.70p 7.55p 7.70p 5798816
20/10/2020 6.60p 9.30p 6.57p 7.45p 9761540
19/10/2020 5.00p 6.50p 4.81p 6.45p 5861439
16/10/2020 4.85p 5.00p 4.65p 4.90p 3358901
15/10/2020 5.13p 5.13p 4.90p 5.00p 470484
14/10/2020 5.20p 5.22p 4.86p 5.13p 1067612
13/10/2020 5.30p 5.35p 5.10p 5.20p 1251849
12/10/2020 5.65p 5.71p 5.21p 5.30p 1181745
09/10/2020 5.80p 5.88p 5.51p 5.80p 1775585
08/10/2020 5.35p 5.90p 5.30p 5.80p 3091639
07/10/2020 6.20p 6.40p 5.22p 5.40p 4087057
06/10/2020 5.60p 7.15p 5.53p 6.20p 14772775
05/10/2020 3.60p 5.10p 3.60p 5.10p 10881372
02/10/2020 3.55p 3.63p 3.41p 3.45p 1041357
01/10/2020 3.30p 3.64p 3.25p 3.55p 1348713
30/09/2020 3.30p 3.37p 3.20p 3.30p 402602
29/09/2020 3.40p 3.47p 3.20p 3.30p 362820
28/09/2020 3.45p 3.50p 3.32p 3.40p 287953
25/09/2020 3.25p 3.50p 3.20p 3.45p 1427722
24/09/2020 3.10p 3.40p 3.01p 3.25p 2588129
23/09/2020 3.30p 3.30p 3.00p 3.10p 1354943
22/09/2020 3.30p 3.33p 3.20p 3.30p 492839
21/09/2020 3.45p 3.45p 3.27p 3.34p 731471
18/09/2020 3.50p 3.50p 3.41p 3.45p 977154
17/09/2020 3.50p 3.50p 3.40p 3.50p 603855
16/09/2020 3.50p 3.60p 3.40p 3.50p 575770
15/09/2020 3.30p 3.57p 3.30p 3.50p 1777720
14/09/2020 3.45p 3.50p 3.11p 3.30p 1798093
11/09/2020 3.55p 3.55p 3.32p 3.45p 767471
10/09/2020 3.85p 3.85p 3.51p 3.55p 971918
09/09/2020 3.50p 4.19p 3.46p 3.85p 2626476
08/09/2020 3.70p 3.72p 3.42p 3.50p 917643
07/09/2020 3.60p 3.74p 3.60p 3.70p 3005581
04/09/2020 3.60p 3.60p 3.30p 3.45p 1625088
03/09/2020 3.80p 3.90p 3.32p 3.60p 3202291
02/09/2020 4.40p 4.69p 3.73p 3.85p 8444287
01/09/2020 3.40p 4.40p 3.30p 4.35p 11233085
31/08/2020 2.60p 3.60p 2.54p 3.40p 8455449
28/08/2020 2.60p 3.60p 2.54p 3.40p 9505449
27/08/2020 2.30p 2.84p 2.20p 2.60p 7339806
26/08/2020 2.10p 2.47p 2.00p 2.32p 6944157
25/08/2020 2.20p 2.22p 2.03p 2.10p 676734
24/08/2020 2.25p 2.35p 2.10p 2.20p 1831741
21/08/2020 2.10p 2.35p 2.02p 2.25p 5361007
20/08/2020 2.30p 2.50p 2.00p 2.10p 13738210
19/08/2020 1.60p 2.98p 1.60p 2.50p 26998228
18/08/2020 1.40p 1.43p 1.30p 1.40p 230000
17/08/2020 1.40p 1.40p 1.30p 1.40p 50583
14/08/2020 1.40p 1.40p 1.32p 1.40p 4874
13/08/2020 1.40p 1.47p 1.31p 1.40p 491845
12/08/2020 1.40p 1.40p 1.40p 1.40p 0
11/08/2020 1.40p 1.47p 1.32p 1.40p 3794
10/08/2020 1.35p 1.47p 1.31p 1.40p 269334
07/08/2020 1.35p 1.40p 1.31p 1.35p 90735
06/08/2020 1.35p 1.40p 1.35p 1.35p 58695
05/08/2020 1.15p 1.40p 1.11p 1.35p 1763740
04/08/2020 1.15p 1.20p 1.12p 1.15p 226565
03/08/2020 1.23p 1.23p 1.12p 1.15p 260051
31/07/2020 1.23p 1.23p 1.23p 1.23p 0
30/07/2020 1.23p 1.23p 1.20p 1.23p 69004
29/07/2020 1.23p 1.23p 1.20p 1.23p 146261
28/07/2020 1.25p 1.25p 1.20p 1.23p 395596
27/07/2020 1.25p 1.25p 1.20p 1.25p 79564
24/07/2020 1.25p 1.25p 1.25p 1.25p 0
23/07/2020 1.25p 1.26p 1.25p 1.25p 357250
22/07/2020 1.25p 1.27p 1.11p 1.25p 609171
21/07/2020 1.25p 1.25p 1.11p 1.25p 193527
20/07/2020 1.25p 1.26p 1.25p 1.25p 78742
17/07/2020 1.25p 1.28p 1.15p 1.25p 310386
16/07/2020 1.25p 1.28p 1.20p 1.25p 134948
15/07/2020 1.25p 1.28p 1.20p 1.25p 80009
14/07/2020 1.33p 1.33p 1.21p 1.25p 524723
13/07/2020 1.33p 1.33p 1.32p 1.33p 287822
10/07/2020 1.33p 1.33p 1.28p 1.33p 3000
09/07/2020 1.33p 1.33p 1.27p 1.33p 484531
08/07/2020 1.33p 1.33p 1.33p 1.33p 0
07/07/2020 1.33p 1.33p 1.30p 1.33p 515482
06/07/2020 1.40p 1.40p 1.30p 1.33p 260773
03/07/2020 1.45p 1.45p 1.30p 1.40p 1641841
02/07/2020 1.30p 1.58p 1.26p 1.45p 6462741
01/07/2020 1.33p 1.33p 1.20p 1.30p 2224056
30/06/2020 1.28p 1.37p 1.22p 1.33p 1890950
25/06/2020 1.30p 1.30p 1.21p 1.30p 330000
24/06/2020 1.30p 1.35p 1.25p 1.30p 497140
23/06/2020 1.30p 1.35p 1.27p 1.30p 421500
22/06/2020 1.30p 1.35p 1.27p 1.30p 515886
19/06/2020 1.30p 1.34p 1.27p 1.30p 281833
18/06/2020 1.30p 1.30p 1.25p 1.30p 1494706
17/06/2020 1.23p 1.42p 1.20p 1.30p 6988906
16/06/2020 1.23p 1.23p 1.20p 1.23p 73728
15/06/2020 1.23p 1.23p 1.20p 1.23p 19834
12/06/2020 1.23p 1.23p 1.20p 1.23p 11638
11/06/2020 1.23p 1.23p 1.20p 1.23p 716529
10/06/2020 1.23p 1.23p 1.20p 1.23p 761000
09/06/2020 1.23p 1.23p 1.22p 1.23p 163869
08/06/2020 1.23p 1.23p 1.20p 1.23p 259633
05/06/2020 1.23p 1.23p 1.20p 1.23p 52770
04/06/2020 1.33p 1.33p 1.20p 1.23p 703655
03/06/2020 1.45p 1.45p 1.20p 1.33p 727781
02/06/2020 1.45p 1.45p 1.40p 1.45p 77922
29/05/2020 1.45p 1.45p 1.45p 1.45p 2250
28/05/2020 1.45p 1.45p 1.40p 1.45p 4345
27/05/2020 1.45p 1.45p 1.40p 1.45p 110979
26/05/2020 1.45p 1.50p 1.45p 1.45p 27260
22/05/2020 1.45p 1.45p 1.45p 1.45p 34165
21/05/2020 1.45p 1.45p 1.40p 1.45p 46106
20/05/2020 1.45p 1.45p 1.44p 1.45p 34414
19/05/2020 1.45p 1.45p 1.40p 1.45p 368
18/05/2020 1.45p 1.45p 1.44p 1.45p 4533
15/05/2020 1.45p 1.45p 1.45p 1.45p 0
14/05/2020 1.45p 1.45p 1.40p 1.45p 172000
12/05/2020 1.45p 1.45p 1.40p 1.45p 750
11/05/2020 1.45p 1.45p 1.44p 1.45p 63856
07/05/2020 1.45p 1.45p 1.40p 1.45p 50000
06/05/2020 1.45p 1.45p 1.44p 1.45p 42249
05/05/2020 1.45p 1.45p 1.40p 1.45p 113854
01/05/2020 1.45p 1.45p 1.40p 1.45p 3567
30/04/2020 1.45p 1.45p 1.40p 1.45p 70250
29/04/2020 1.40p 1.45p 1.40p 1.45p 0
28/04/2020 1.45p 1.45p 1.44p 1.45p 58411
27/04/2020 1.45p 1.45p 1.44p 1.45p 2642
24/04/2020 1.45p 1.45p 1.40p 1.45p 68188
23/04/2020 1.45p 1.45p 1.35p 1.45p 356880
22/04/2020 1.45p 1.45p 1.45p 1.45p 40000
21/04/2020 1.45p 1.50p 1.43p 1.45p 80956
20/04/2020 1.45p 1.50p 1.43p 1.45p 11087
17/04/2020 1.45p 1.50p 1.43p 1.45p 145885
16/04/2020 1.43p 1.50p 1.35p 1.45p 124612
15/04/2020 1.35p 1.49p 1.35p 1.43p 222160
09/04/2020 1.15p 1.19p 1.15p 1.15p 83362
08/04/2020 1.15p 1.15p 1.15p 1.15p 0
07/04/2020 1.13p 1.18p 1.10p 1.15p 69573
06/04/2020 1.13p 1.13p 1.06p 1.13p 7044
03/04/2020 1.13p 1.13p 1.13p 1.13p 0
02/04/2020 1.13p 1.13p 1.13p 1.13p 0
01/04/2020 1.13p 1.13p 1.13p 1.13p 0
31/03/2020 1.13p 1.13p 1.13p 1.13p 11460
30/03/2020 1.13p 1.13p 1.06p 1.13p 4623
27/03/2020 1.15p 1.15p 1.10p 1.13p 75000
26/03/2020 1.15p 1.15p 1.15p 1.15p 10576
25/03/2020 1.15p 1.15p 1.10p 1.15p 5154
24/03/2020 1.18p 1.18p 1.10p 1.15p 156000
23/03/2020 1.18p 1.18p 1.18p 1.18p 0
20/03/2020 1.18p 1.20p 1.10p 1.18p 4500
19/03/2020 1.25p 1.25p 1.10p 1.18p 395000
18/03/2020 1.25p 1.25p 1.25p 1.25p 18644
17/03/2020 1.25p 1.30p 1.20p 1.25p 12906
16/03/2020 1.43p 1.43p 1.20p 1.25p 201201
13/03/2020 1.35p 1.36p 1.35p 1.35p 7352
12/03/2020 1.43p 1.43p 1.30p 1.35p 2800
11/03/2020 1.35p 1.35p 1.31p 1.35p 5024
10/03/2020 1.43p 1.43p 1.35p 1.35p 1000
09/03/2020 1.35p 1.35p 1.30p 1.35p 30000
06/03/2020 1.35p 1.36p 1.30p 1.35p 40000
05/03/2020 1.35p 1.35p 1.35p 1.35p 108814
04/03/2020 1.35p 1.35p 1.35p 1.35p 25000
03/03/2020 1.35p 1.35p 1.35p 1.35p 0
02/03/2020 1.43p 1.43p 1.35p 1.35p 8465
28/02/2020 1.35p 1.37p 1.30p 1.35p 7378
27/02/2020 1.35p 1.35p 1.35p 1.35p 0

*Close Price adjusted for both dividends and splits