Woodbois Limited (WBI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Woodbois Limited

Date Open High Low Close* Volume
21/11/2024 0.23p 0.23p 0.21p 0.22p 42980428
20/11/2024 0.22p 0.23p 0.21p 0.23p 37011364
19/11/2024 0.22p 0.23p 0.21p 0.22p 173922848
18/11/2024 0.31p 0.32p 0.28p 0.30p 15814748
15/11/2024 0.33p 0.34p 0.30p 0.31p 34082372
14/11/2024 0.32p 0.33p 0.28p 0.33p 42335260
13/11/2024 0.32p 0.35p 0.30p 0.35p 112465576
12/11/2024 0.27p 0.32p 0.26p 0.30p 66377560
11/11/2024 0.29p 0.30p 0.22p 0.27p 143213232
08/11/2024 0.30p 0.30p 0.30p 0.30p 0
07/11/2024 0.30p 0.30p 0.30p 0.30p 0
06/11/2024 0.30p 0.30p 0.30p 0.30p 0
05/11/2024 0.30p 0.30p 0.30p 0.30p 0
04/11/2024 0.30p 0.30p 0.30p 0.30p 0
01/11/2024 0.30p 0.30p 0.30p 0.30p 0
31/10/2024 0.30p 0.30p 0.30p 0.30p 0
30/10/2024 0.30p 0.30p 0.30p 0.30p 0
29/10/2024 0.30p 0.30p 0.30p 0.30p 0
28/10/2024 0.30p 0.30p 0.30p 0.30p 0
25/10/2024 0.30p 0.30p 0.30p 0.30p 0
24/10/2024 0.30p 0.30p 0.30p 0.30p 0
23/10/2024 0.30p 0.30p 0.30p 0.30p 0
22/10/2024 0.30p 0.30p 0.30p 0.30p 0
21/10/2024 0.30p 0.30p 0.30p 0.30p 0
18/10/2024 0.30p 0.30p 0.30p 0.30p 0
17/10/2024 0.30p 0.30p 0.30p 0.30p 0
16/10/2024 0.30p 0.30p 0.30p 0.30p 0
15/10/2024 0.30p 0.30p 0.30p 0.30p 0
14/10/2024 0.30p 0.30p 0.30p 0.30p 0
11/10/2024 0.30p 0.30p 0.30p 0.30p 0
10/10/2024 0.30p 0.30p 0.30p 0.30p 0
09/10/2024 0.30p 0.30p 0.28p 0.30p 3734597
08/10/2024 0.31p 0.31p 0.28p 0.30p 68282448
07/10/2024 0.32p 0.32p 0.30p 0.31p 160957280
04/10/2024 0.29p 0.33p 0.28p 0.32p 222905824
03/10/2024 0.39p 0.42p 0.36p 0.41p 58798172
02/10/2024 0.42p 0.43p 0.38p 0.39p 12534737
01/10/2024 0.42p 0.43p 0.40p 0.42p 10519204
30/09/2024 0.43p 0.44p 0.40p 0.42p 16141401
27/09/2024 0.46p 0.46p 0.40p 0.42p 66825112
26/09/2024 0.48p 0.49p 0.45p 0.46p 8782298
25/09/2024 0.44p 0.49p 0.42p 0.46p 167274496
24/09/2024 0.43p 0.46p 0.41p 0.43p 92156008
23/09/2024 0.45p 0.46p 0.41p 0.43p 6160671
20/09/2024 0.43p 0.47p 0.42p 0.44p 77246848
19/09/2024 0.35p 0.44p 0.30p 0.44p 56823596
18/09/2024 0.44p 0.45p 0.38p 0.39p 24470658
17/09/2024 0.44p 0.46p 0.42p 0.44p 11640119
16/09/2024 0.45p 0.46p 0.42p 0.44p 3401371
13/09/2024 0.44p 0.46p 0.43p 0.45p 18668214
12/09/2024 0.48p 0.49p 0.44p 0.44p 58899736
11/09/2024 0.54p 0.57p 0.48p 0.49p 145064000
10/09/2024 0.56p 0.58p 0.45p 0.54p 175014256
09/09/2024 0.49p 0.54p 0.46p 0.52p 94180360
06/09/2024 0.48p 0.50p 0.46p 0.49p 31941414
05/09/2024 0.47p 0.51p 0.46p 0.48p 87496584
04/09/2024 0.46p 0.48p 0.42p 0.47p 98885912
03/09/2024 0.45p 0.47p 0.40p 0.46p 71545816
02/09/2024 0.43p 0.49p 0.40p 0.45p 97098024
30/08/2024 0.36p 0.44p 0.35p 0.41p 150500976
29/08/2024 0.39p 0.40p 0.35p 0.36p 35172720
28/08/2024 0.36p 0.40p 0.35p 0.39p 66106532
27/08/2024 0.37p 0.38p 0.35p 0.35p 89923000
23/08/2024 0.35p 0.40p 0.34p 0.37p 295009318
22/08/2024 0.34p 0.38p 0.31p 0.35p 129125448
21/08/2024 0.34p 0.38p 0.32p 0.34p 111931376
20/08/2024 0.34p 0.35p 0.33p 0.34p 15255633
19/08/2024 0.34p 0.35p 0.33p 0.34p 3384553
16/08/2024 0.34p 0.35p 0.33p 0.34p 34088208
15/08/2024 0.34p 0.34p 0.33p 0.34p 9688416
14/08/2024 0.35p 0.36p 0.32p 0.34p 31622626
13/08/2024 0.36p 0.37p 0.32p 0.35p 8998110
12/08/2024 0.37p 0.38p 0.35p 0.36p 5197155
09/08/2024 0.39p 0.41p 0.35p 0.38p 55036516
08/08/2024 0.40p 0.41p 0.37p 0.39p 15636474
07/08/2024 0.36p 0.41p 0.35p 0.39p 113879544
06/08/2024 0.32p 0.40p 0.30p 0.36p 292296096
05/08/2024 0.32p 0.34p 0.30p 0.32p 9999795
02/08/2024 0.31p 0.35p 0.30p 0.33p 73213624
01/08/2024 0.32p 0.33p 0.30p 0.31p 6980874
31/07/2024 0.33p 0.33p 0.30p 0.32p 8857232
30/07/2024 0.33p 0.34p 0.32p 0.33p 7474365
29/07/2024 0.34p 0.35p 0.32p 0.33p 31716912
26/07/2024 0.34p 0.35p 0.32p 0.35p 55185188
25/07/2024 0.33p 0.36p 0.31p 0.34p 82346568
24/07/2024 0.34p 0.36p 0.31p 0.33p 117640040
23/07/2024 0.35p 0.35p 0.33p 0.34p 16890760
22/07/2024 0.36p 0.36p 0.33p 0.35p 10475231
19/07/2024 0.36p 0.37p 0.32p 0.36p 51072904
18/07/2024 0.38p 0.38p 0.35p 0.37p 18257636
17/07/2024 0.38p 0.39p 0.37p 0.38p 21405426
16/07/2024 0.38p 0.39p 0.37p 0.37p 10647004
15/07/2024 0.38p 0.39p 0.36p 0.36p 14933386
12/07/2024 0.38p 0.39p 0.37p 0.38p 24460028
11/07/2024 0.38p 0.39p 0.37p 0.38p 13417298
10/07/2024 0.38p 0.39p 0.36p 0.38p 19142842
09/07/2024 0.38p 0.39p 0.37p 0.38p 4227114
08/07/2024 0.39p 0.40p 0.37p 0.38p 7094927
05/07/2024 0.39p 0.40p 0.37p 0.39p 13244187
04/07/2024 0.38p 0.40p 0.37p 0.39p 58582492
03/07/2024 0.38p 0.39p 0.37p 0.38p 27612158
02/07/2024 0.39p 0.40p 0.36p 0.38p 24054938
01/07/2024 0.40p 0.42p 0.38p 0.39p 6790126
28/06/2024 0.35p 0.42p 0.30p 0.41p 25390536
27/06/2024 0.45p 0.46p 0.40p 0.41p 38220600
26/06/2024 0.49p 0.50p 0.45p 0.45p 17044284
25/06/2024 0.42p 0.50p 0.40p 0.49p 25633030
24/06/2024 0.44p 0.48p 0.40p 0.42p 51592804
21/06/2024 0.47p 0.47p 0.42p 0.45p 37599856
20/06/2024 0.47p 0.47p 0.46p 0.47p 1821417
19/06/2024 0.47p 0.47p 0.46p 0.47p 1643196
18/06/2024 0.47p 0.49p 0.46p 0.47p 7415861
17/06/2024 0.50p 0.51p 0.45p 0.47p 14992243
14/06/2024 0.51p 0.52p 0.48p 0.50p 35154592
13/06/2024 0.51p 0.52p 0.50p 0.51p 2752859
12/06/2024 0.55p 0.56p 0.50p 0.51p 13921237
11/06/2024 0.54p 0.55p 0.53p 0.54p 8717888
10/06/2024 0.54p 0.58p 0.53p 0.54p 30882650
07/06/2024 0.55p 0.56p 0.54p 0.55p 5254869
06/06/2024 0.57p 0.58p 0.55p 0.55p 21427634
05/06/2024 0.56p 0.58p 0.54p 0.55p 43279088
04/06/2024 0.56p 0.57p 0.54p 0.56p 5456093
03/06/2024 0.55p 0.57p 0.54p 0.56p 18449028
31/05/2024 0.55p 0.56p 0.53p 0.55p 23076398
30/05/2024 0.57p 0.58p 0.53p 0.55p 12343396
29/05/2024 0.57p 0.58p 0.55p 0.57p 2637129
28/05/2024 0.58p 0.60p 0.55p 0.57p 8642788
24/05/2024 0.59p 0.60p 0.56p 0.58p 13471425
23/05/2024 0.61p 0.62p 0.58p 0.59p 18593736
22/05/2024 0.61p 0.63p 0.58p 0.58p 5444531
21/05/2024 0.61p 0.63p 0.58p 0.61p 26518096
20/05/2024 0.59p 0.62p 0.58p 0.60p 81676400
17/05/2024 0.60p 0.62p 0.58p 0.59p 3849429
16/05/2024 0.62p 0.64p 0.58p 0.60p 101050096
15/05/2024 0.64p 0.65p 0.60p 0.62p 10058242
14/05/2024 0.64p 0.65p 0.62p 0.64p 2425659
13/05/2024 0.64p 0.65p 0.62p 0.64p 18636724
10/05/2024 0.67p 0.68p 0.62p 0.64p 14959942
09/05/2024 0.61p 0.67p 0.60p 0.67p 42788472
08/05/2024 0.61p 0.62p 0.60p 0.61p 10507769
07/05/2024 0.61p 0.62p 0.60p 0.61p 2233312
03/05/2024 0.60p 0.62p 0.59p 0.61p 16780977
02/05/2024 0.60p 0.62p 0.58p 0.60p 7394014
01/05/2024 0.61p 0.63p 0.56p 0.60p 20445908
30/04/2024 0.63p 0.63p 0.59p 0.61p 17659276
29/04/2024 0.63p 0.64p 0.62p 0.63p 3947386
26/04/2024 0.63p 0.64p 0.62p 0.63p 36152620
25/04/2024 0.63p 0.65p 0.60p 0.63p 15953748
24/04/2024 0.66p 0.68p 0.62p 0.63p 8598253
23/04/2024 0.66p 0.68p 0.64p 0.66p 31463462
22/04/2024 0.66p 0.68p 0.64p 0.66p 25979560
19/04/2024 0.66p 0.68p 0.64p 0.66p 10814460
18/04/2024 0.67p 0.68p 0.65p 0.66p 19405958
17/04/2024 0.69p 0.70p 0.65p 0.67p 30289170
16/04/2024 0.66p 0.70p 0.65p 0.69p 67544096
15/04/2024 0.71p 0.72p 0.65p 0.67p 10751546
12/04/2024 0.78p 0.80p 0.65p 0.74p 52883596
11/04/2024 0.74p 0.80p 0.72p 0.78p 11270336
10/04/2024 0.66p 0.75p 0.65p 0.74p 11994309
09/04/2024 0.71p 0.72p 0.65p 0.67p 17008020
08/04/2024 0.78p 0.80p 0.68p 0.71p 63733844
05/04/2024 0.79p 0.80p 0.76p 0.78p 2504469
04/04/2024 0.79p 0.80p 0.76p 0.79p 3446822
03/04/2024 0.80p 0.80p 0.77p 0.79p 2411497
02/04/2024 0.78p 0.82p 0.76p 0.80p 7797304
28/03/2024 0.83p 0.85p 0.75p 0.78p 5328465
27/03/2024 0.84p 0.85p 0.80p 0.83p 1727292
26/03/2024 0.84p 0.85p 0.82p 0.84p 1476538
25/03/2024 0.83p 0.85p 0.80p 0.80p 41234120
22/03/2024 0.81p 0.85p 0.77p 0.83p 26266360
21/03/2024 0.78p 0.81p 0.75p 0.81p 20043772
20/03/2024 0.79p 0.79p 0.77p 0.77p 6333619
19/03/2024 0.79p 0.83p 0.75p 0.77p 3452094
18/03/2024 0.83p 0.85p 0.75p 0.79p 26149740
15/03/2024 0.84p 0.90p 0.80p 0.83p 16049659
14/03/2024 0.84p 0.90p 0.81p 0.81p 66739120
13/03/2024 0.73p 0.87p 0.68p 0.85p 87240576
12/03/2024 0.74p 0.75p 0.70p 0.73p 1297233
11/03/2024 0.73p 0.77p 0.70p 0.74p 5670006
08/03/2024 0.73p 0.77p 0.70p 0.73p 31084028
07/03/2024 0.78p 0.80p 0.70p 0.80p 17885774
06/03/2024 0.78p 0.80p 0.75p 0.78p 5413850
05/03/2024 0.78p 0.80p 0.75p 0.78p 2982904
04/03/2024 0.81p 0.85p 0.75p 0.78p 6349451
01/03/2024 0.81p 0.85p 0.77p 0.81p 5577044
29/02/2024 0.73p 0.85p 0.70p 0.81p 27429512
28/02/2024 0.78p 0.80p 0.70p 0.70p 26918388
27/02/2024 0.79p 0.80p 0.75p 0.78p 24145196
26/02/2024 0.81p 0.83p 0.78p 0.79p 2449395
23/02/2024 0.81p 0.83p 0.78p 0.81p 3431931
22/02/2024 0.82p 0.85p 0.78p 0.81p 7206356
21/02/2024 0.83p 0.85p 0.78p 0.82p 4528801
20/02/2024 0.84p 0.85p 0.80p 0.83p 10079416
19/02/2024 0.75p 0.88p 0.72p 0.84p 33166792
16/02/2024 0.78p 0.80p 0.70p 0.75p 14426353
15/02/2024 0.83p 0.85p 0.75p 0.78p 4704499
14/02/2024 0.83p 0.85p 0.80p 0.83p 3494632
13/02/2024 0.82p 0.85p 0.80p 0.83p 2980765
12/02/2024 0.85p 0.90p 0.80p 0.80p 18423366
09/02/2024 0.83p 0.95p 0.80p 0.85p 51387548

*Close Price adjusted for both dividends and splits