Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/03/2017 19.00p 19.13p 18.80p 19.00p 179304
30/03/2017 19.25p 19.38p 18.75p 19.00p 450128
29/03/2017 19.00p 19.50p 18.70p 19.25p 802760
28/03/2017 19.00p 19.33p 18.50p 19.00p 447457
27/03/2017 17.63p 17.79p 17.26p 17.63p 115401
24/03/2017 17.50p 17.90p 17.11p 17.63p 84352
23/03/2017 17.50p 17.80p 17.16p 17.50p 124726
22/03/2017 17.25p 17.50p 17.11p 17.50p 30000
21/03/2017 17.50p 17.50p 17.00p 17.25p 230880
20/03/2017 18.75p 18.75p 16.50p 17.50p 1043773
17/03/2017 18.88p 19.00p 18.51p 18.75p 313000
16/03/2017 19.00p 19.00p 18.61p 18.88p 583442
15/03/2017 19.25p 19.29p 18.75p 19.00p 75058
14/03/2017 19.50p 19.50p 19.00p 19.25p 7224713
13/03/2017 19.63p 19.63p 19.25p 19.50p 60176
10/03/2017 19.75p 20.00p 19.26p 20.00p 98638
09/03/2017 19.75p 19.75p 19.50p 19.75p 469200
08/03/2017 19.75p 19.75p 19.27p 19.75p 138002
07/03/2017 20.00p 20.00p 19.50p 19.75p 504400
06/03/2017 20.13p 20.13p 19.77p 20.00p 102579
03/03/2017 20.13p 20.15p 19.77p 20.13p 423304
02/03/2017 20.13p 20.19p 19.77p 20.13p 227395
01/03/2017 20.50p 20.50p 19.77p 20.13p 286722
28/02/2017 20.50p 20.60p 20.00p 20.50p 101063
27/02/2017 20.63p 21.00p 20.05p 20.50p 240290
24/02/2017 20.75p 20.75p 20.31p 20.63p 148027
23/02/2017 20.63p 21.25p 20.13p 20.63p 662078
22/02/2017 19.25p 20.99p 19.25p 20.63p 733465
21/02/2017 19.25p 19.40p 19.25p 19.25p 147000
20/02/2017 19.50p 19.50p 18.63p 19.25p 273803
17/02/2017 19.63p 19.65p 19.25p 19.50p 1064540
16/02/2017 19.63p 19.80p 19.27p 19.63p 234500
15/02/2017 19.88p 20.00p 19.27p 19.63p 422946
14/02/2017 19.88p 20.28p 19.67p 19.88p 570814
13/02/2017 20.00p 20.19p 19.67p 19.88p 47380
10/02/2017 20.13p 20.25p 19.59p 20.00p 980854
09/02/2017 20.75p 20.75p 20.00p 20.13p 489709
08/02/2017 20.63p 20.85p 20.50p 20.75p 633287
07/02/2017 19.75p 20.63p 19.75p 20.63p 859378
06/02/2017 19.37p 19.88p 19.25p 19.75p 553246
03/02/2017 19.37p 19.50p 19.25p 19.37p 75224
02/02/2017 19.50p 19.70p 19.25p 19.50p 647881
01/02/2017 19.63p 19.63p 19.25p 19.50p 99160
31/01/2017 19.63p 19.63p 19.25p 19.63p 19111
30/01/2017 19.63p 19.75p 19.00p 19.63p 157419
27/01/2017 19.75p 19.75p 19.33p 19.63p 366405
26/01/2017 19.50p 19.78p 19.50p 19.75p 236664
25/01/2017 19.25p 19.57p 18.36p 19.00p 610166
24/01/2017 20.00p 20.14p 19.13p 19.25p 396467
23/01/2017 20.25p 20.25p 19.66p 20.00p 605275
20/01/2017 20.38p 20.50p 20.00p 20.25p 365768
19/01/2017 20.50p 20.50p 20.00p 20.38p 305000
18/01/2017 20.50p 20.65p 20.31p 20.50p 266313
17/01/2017 20.75p 20.75p 19.05p 20.00p 1784843
16/01/2017 21.63p 21.63p 20.75p 20.75p 513719
13/01/2017 21.63p 22.00p 21.51p 21.63p 797257
12/01/2017 21.63p 22.00p 21.30p 22.00p 202399
11/01/2017 21.75p 22.07p 21.40p 21.63p 817758
10/01/2017 21.88p 22.43p 21.37p 22.00p 638541
09/01/2017 21.63p 22.25p 21.61p 21.88p 571586
06/01/2017 21.75p 21.75p 21.26p 21.50p 801490
05/01/2017 22.00p 22.25p 21.50p 21.75p 555976
04/01/2017 22.00p 22.50p 21.75p 22.25p 384787
03/01/2017 21.13p 22.25p 21.10p 22.00p 1405137
30/12/2016 21.13p 21.45p 20.75p 21.13p 221661
29/12/2016 20.63p 21.25p 20.25p 21.13p 866626
28/12/2016 20.75p 21.00p 20.34p 20.75p 420985
23/12/2016 19.63p 21.00p 19.42p 20.63p 731927
22/12/2016 19.50p 20.00p 19.07p 19.63p 803128
21/12/2016 19.50p 19.65p 19.00p 19.50p 530125
20/12/2016 19.63p 19.63p 19.26p 19.50p 124202
19/12/2016 19.75p 20.00p 19.34p 19.50p 403941
16/12/2016 19.63p 20.15p 19.27p 19.75p 700905
15/12/2016 19.75p 19.94p 19.34p 19.63p 438110
14/12/2016 19.50p 20.00p 19.50p 20.00p 524252
13/12/2016 19.75p 20.67p 19.50p 19.75p 1073860
12/12/2016 18.38p 19.91p 18.02p 19.75p 1827414
09/12/2016 18.50p 18.50p 18.00p 18.38p 197191
08/12/2016 18.75p 18.75p 18.25p 18.50p 645223
07/12/2016 19.13p 19.34p 18.25p 18.75p 973713
06/12/2016 19.25p 19.50p 18.85p 19.25p 447197
05/12/2016 18.88p 19.50p 18.82p 19.25p 1547976
02/12/2016 17.63p 19.50p 17.63p 18.88p 2377159
01/12/2016 17.50p 17.57p 17.25p 17.50p 251833
30/11/2016 17.38p 17.60p 17.11p 17.50p 247294
29/11/2016 17.50p 17.66p 17.26p 17.38p 104476
28/11/2016 17.50p 17.60p 17.25p 17.50p 304812
25/11/2016 17.50p 17.57p 17.26p 17.50p 100604
24/11/2016 17.87p 17.99p 17.25p 17.50p 867353
23/11/2016 17.25p 17.95p 17.25p 17.87p 1347300
22/11/2016 17.38p 17.38p 16.50p 17.25p 605839
21/11/2016 17.75p 18.06p 17.00p 17.38p 1114793
18/11/2016 17.13p 17.85p 16.84p 17.75p 636054
17/11/2016 17.13p 17.50p 16.87p 17.13p 249692
16/11/2016 17.50p 17.50p 16.71p 17.13p 320619
15/11/2016 16.63p 17.87p 16.63p 17.50p 1205279
14/11/2016 16.50p 16.75p 16.26p 16.63p 188734
11/11/2016 16.25p 17.20p 16.25p 16.50p 1224395
10/11/2016 15.75p 16.46p 15.69p 16.25p 1110266
09/11/2016 15.75p 15.84p 15.52p 15.75p 112832
08/11/2016 16.00p 16.00p 15.78p 15.88p 66888
07/11/2016 16.00p 16.11p 15.78p 16.00p 451637
04/11/2016 16.00p 16.18p 15.79p 16.00p 495614
03/11/2016 15.63p 16.09p 15.63p 16.00p 405124
02/11/2016 15.50p 15.69p 15.25p 15.63p 202727
01/11/2016 16.13p 16.13p 15.25p 15.50p 522458
31/10/2016 15.63p 16.34p 15.63p 16.13p 866974
28/10/2016 15.63p 15.72p 15.50p 15.63p 658024
27/10/2016 15.00p 15.88p 14.85p 15.63p 2052467
26/10/2016 14.25p 15.25p 13.85p 15.25p 1502468
25/10/2016 13.75p 14.35p 13.60p 14.25p 430191
24/10/2016 13.88p 14.00p 13.51p 13.75p 2615227
21/10/2016 13.88p 14.10p 13.50p 13.88p 261962
20/10/2016 13.88p 14.00p 13.50p 14.00p 105000
19/10/2016 13.88p 13.88p 13.50p 13.88p 128000
18/10/2016 13.88p 13.88p 13.52p 13.88p 48130
17/10/2016 14.00p 14.00p 13.75p 13.88p 59224
14/10/2016 14.00p 14.10p 13.75p 14.00p 271236
13/10/2016 14.00p 14.10p 13.77p 14.00p 101216
12/10/2016 14.00p 14.14p 13.75p 14.00p 146811
11/10/2016 14.00p 14.00p 13.75p 14.00p 68741
10/10/2016 14.38p 14.65p 14.00p 14.00p 441927
07/10/2016 14.25p 14.45p 14.05p 14.38p 1050895
06/10/2016 14.25p 14.25p 14.00p 14.25p 126018
05/10/2016 14.38p 14.38p 14.01p 14.25p 306390
04/10/2016 14.62p 14.66p 14.11p 14.38p 748648
03/10/2016 13.50p 14.65p 13.17p 14.62p 970926
30/09/2016 12.88p 13.65p 12.75p 13.50p 2269197
29/09/2016 13.63p 13.63p 12.75p 12.75p 578067
28/09/2016 13.63p 13.63p 13.58p 13.63p 57130
27/09/2016 13.50p 13.68p 13.26p 13.63p 502968
26/09/2016 13.63p 14.40p 13.33p 13.50p 1273505
23/09/2016 12.75p 13.40p 12.50p 13.12p 1436378
22/09/2016 12.25p 12.25p 12.25p 12.25p 0
21/09/2016 12.25p 12.50p 12.00p 12.25p 1047492
20/09/2016 12.13p 12.47p 12.02p 12.25p 193548
19/09/2016 12.00p 12.25p 12.00p 12.13p 632018
16/09/2016 12.25p 12.25p 11.80p 12.00p 220277
15/09/2016 12.38p 12.50p 12.07p 12.25p 114811
14/09/2016 11.75p 12.38p 11.75p 12.38p 266854
13/09/2016 11.75p 12.00p 11.55p 12.00p 84954
12/09/2016 12.63p 12.63p 11.72p 11.75p 315340
09/09/2016 12.88p 12.88p 12.26p 12.63p 178000
08/09/2016 12.38p 13.20p 12.38p 12.88p 430832
07/09/2016 11.63p 12.40p 11.63p 12.38p 345407
06/09/2016 11.75p 11.84p 11.50p 11.63p 86486
05/09/2016 11.75p 11.75p 11.51p 11.75p 52552
02/09/2016 12.00p 12.00p 11.26p 11.75p 801572
01/09/2016 12.63p 12.63p 11.75p 12.00p 677544
31/08/2016 12.88p 13.10p 12.44p 12.63p 653022
30/08/2016 12.63p 13.25p 12.63p 12.88p 590636
26/08/2016 11.63p 13.49p 11.63p 12.63p 2333232
25/08/2016 11.00p 12.00p 11.00p 11.63p 824891
24/08/2016 11.13p 11.34p 10.50p 11.00p 416448
23/08/2016 10.88p 11.38p 10.27p 11.13p 619729
22/08/2016 9.25p 10.87p 9.25p 10.75p 1540191
19/08/2016 9.13p 9.50p 9.10p 9.25p 628311
18/08/2016 9.00p 9.14p 8.92p 9.13p 255000
17/08/2016 9.00p 9.25p 8.78p 9.00p 55837
16/08/2016 9.00p 9.00p 9.00p 9.00p 0
15/08/2016 9.00p 9.20p 8.76p 9.00p 150599
12/08/2016 9.13p 9.21p 8.75p 9.00p 272282
11/08/2016 9.13p 9.13p 8.94p 9.13p 28008
10/08/2016 9.13p 9.24p 8.93p 9.13p 23353
09/08/2016 9.13p 9.24p 8.93p 9.13p 32827
08/08/2016 9.13p 9.30p 8.90p 9.13p 124806
05/08/2016 9.13p 9.13p 9.00p 9.13p 1400000
04/08/2016 9.13p 9.13p 9.00p 9.13p 1119595
03/08/2016 9.13p 9.20p 8.88p 9.13p 842285
02/08/2016 9.13p 9.20p 8.86p 9.13p 64654
01/08/2016 9.13p 9.24p 8.85p 9.00p 881163
29/07/2016 9.00p 9.14p 8.99p 9.13p 1663707
28/07/2016 9.13p 9.13p 8.81p 9.00p 2047880
27/07/2016 9.13p 9.13p 8.80p 9.13p 622198
26/07/2016 9.00p 9.15p 8.80p 9.13p 528376
25/07/2016 9.00p 9.12p 8.83p 9.00p 1735962
22/07/2016 9.00p 9.00p 8.86p 9.00p 4610
21/07/2016 9.00p 9.00p 8.86p 9.00p 42425
20/07/2016 9.00p 9.12p 8.81p 9.00p 241426
19/07/2016 9.25p 9.25p 9.00p 9.00p 145000
18/07/2016 9.25p 9.25p 9.00p 9.25p 1878238
15/07/2016 9.25p 9.25p 9.00p 9.25p 1985560
14/07/2016 9.25p 9.80p 9.00p 9.25p 1257071
13/07/2016 9.25p 9.50p 9.10p 9.50p 200000
12/07/2016 9.63p 9.63p 9.00p 9.25p 484661
11/07/2016 8.88p 9.10p 8.88p 9.00p 149033
08/07/2016 8.88p 9.00p 8.81p 8.88p 149735
07/07/2016 8.50p 9.50p 8.41p 8.88p 2654845
06/07/2016 8.25p 8.50p 7.85p 8.50p 285000
05/07/2016 8.25p 8.25p 8.00p 8.25p 771272
04/07/2016 8.13p 8.37p 7.87p 8.25p 614576
01/07/2016 8.13p 8.40p 7.91p 8.13p 261731
30/06/2016 8.13p 8.20p 7.87p 8.13p 975000
29/06/2016 8.88p 8.88p 8.00p 8.13p 1748000
28/06/2016 8.38p 8.65p 8.38p 8.63p 720000
27/06/2016 8.50p 8.75p 8.25p 8.38p 951426
24/06/2016 8.50p 8.80p 8.00p 8.50p 258101
23/06/2016 8.75p 8.84p 8.52p 8.75p 140226
22/06/2016 8.75p 8.75p 8.75p 8.75p 0
21/06/2016 8.75p 8.80p 8.74p 8.75p 272457

*Close Price adjusted for both dividends and splits