Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/06/2016 9.00p 9.00p 8.50p 8.75p 167095
17/06/2016 9.00p 9.18p 8.81p 9.00p 466873
16/06/2016 9.25p 9.25p 8.86p 9.00p 210669
15/06/2016 9.13p 9.40p 8.82p 9.25p 512756
14/06/2016 8.75p 9.25p 8.67p 9.13p 1041297
13/06/2016 8.38p 9.00p 8.34p 8.75p 636976
10/06/2016 8.38p 8.38p 8.25p 8.38p 77161
09/06/2016 8.50p 8.69p 8.31p 8.38p 158365
08/06/2016 8.75p 8.75p 8.33p 8.50p 107037
07/06/2016 8.75p 8.97p 8.61p 8.75p 276624
06/06/2016 8.75p 8.90p 8.56p 8.75p 1914635
03/06/2016 8.50p 9.00p 8.50p 8.75p 1194889
02/06/2016 8.50p 8.50p 8.25p 8.50p 344744
01/06/2016 8.38p 8.50p 8.37p 8.50p 27657
31/05/2016 8.38p 8.38p 8.09p 8.38p 77940
27/05/2016 8.38p 8.38p 8.10p 8.38p 397973
26/05/2016 8.00p 8.38p 7.80p 8.38p 511104
25/05/2016 8.13p 8.13p 7.75p 8.00p 878876
24/05/2016 8.13p 8.25p 8.00p 8.13p 3082000
23/05/2016 8.13p 8.13p 8.00p 8.13p 116974
20/05/2016 8.38p 8.38p 7.81p 8.00p 757577
19/05/2016 8.50p 8.50p 8.27p 8.38p 147425
18/05/2016 8.63p 8.63p 8.32p 8.50p 120016
17/05/2016 8.63p 8.72p 8.50p 8.63p 51515
16/05/2016 8.75p 8.88p 8.62p 8.63p 82589
13/05/2016 8.75p 9.00p 8.50p 8.75p 356465
12/05/2016 9.25p 9.25p 8.60p 8.75p 473707
11/05/2016 8.88p 9.50p 8.88p 9.25p 924754
10/05/2016 8.75p 9.01p 8.66p 8.88p 3904694
09/05/2016 8.88p 9.20p 8.50p 8.75p 1361092
06/05/2016 8.63p 9.16p 8.63p 8.88p 181862
05/05/2016 8.25p 8.75p 8.25p 8.63p 1445070
04/05/2016 8.38p 8.44p 8.00p 8.25p 959338
03/05/2016 8.13p 8.66p 7.86p 8.38p 1852960
29/04/2016 8.13p 8.28p 7.80p 8.13p 3742191
28/04/2016 7.88p 8.16p 7.65p 8.00p 443095
27/04/2016 8.63p 8.97p 7.58p 7.88p 26373168
26/04/2016 7.25p 9.38p 7.17p 8.25p 14304881
25/04/2016 6.25p 7.35p 6.20p 7.25p 3732238
22/04/2016 6.25p 6.25p 6.11p 6.25p 9273
21/04/2016 6.25p 6.25p 6.07p 6.25p 11520
20/04/2016 6.25p 6.25p 6.07p 6.25p 6673
19/04/2016 6.25p 6.50p 6.22p 6.25p 128617
18/04/2016 6.25p 6.50p 6.08p 6.25p 316000
15/04/2016 6.25p 6.50p 6.25p 6.25p 950000
14/04/2016 6.25p 6.25p 6.06p 6.25p 413000
13/04/2016 6.13p 6.25p 6.00p 6.25p 1292061
12/04/2016 6.38p 6.38p 6.00p 6.13p 744550
11/04/2016 6.25p 6.39p 6.17p 6.38p 443301
08/04/2016 6.25p 6.29p 6.15p 6.25p 265612
07/04/2016 6.25p 6.50p 6.19p 6.25p 1325615
06/04/2016 6.38p 6.50p 6.05p 6.25p 626447
05/04/2016 6.38p 6.38p 6.10p 6.38p 512835
04/04/2016 6.25p 6.50p 6.00p 6.38p 3383919
01/04/2016 6.00p 6.25p 6.00p 6.25p 325000
31/03/2016 5.88p 6.00p 5.50p 6.00p 632106
30/03/2016 5.88p 5.88p 5.75p 5.88p 8302
29/03/2016 6.25p 6.25p 5.55p 5.88p 1121002
24/03/2016 6.13p 6.25p 6.00p 6.25p 152992
23/03/2016 6.25p 6.26p 6.00p 6.13p 2831227
22/03/2016 6.38p 6.38p 6.25p 6.38p 315852
21/03/2016 6.38p 6.38p 6.00p 6.38p 126138
18/03/2016 6.38p 6.50p 6.26p 6.38p 1571043
17/03/2016 6.38p 6.40p 6.28p 6.38p 252325
16/03/2016 6.25p 6.50p 6.00p 6.38p 995381
15/03/2016 6.25p 6.39p 6.02p 6.25p 202000
14/03/2016 6.25p 6.50p 6.25p 6.25p 645953
11/03/2016 6.00p 6.25p 5.80p 6.25p 825877
10/03/2016 6.25p 6.25p 5.87p 6.00p 925000
09/03/2016 6.25p 6.25p 6.00p 6.25p 550000
08/03/2016 6.25p 6.25p 6.13p 6.25p 26913
07/03/2016 6.00p 6.31p 6.00p 6.25p 1823507
04/03/2016 6.00p 6.00p 5.78p 6.00p 185200
03/03/2016 5.75p 6.00p 5.56p 6.00p 313233
02/03/2016 5.75p 5.79p 5.67p 5.75p 296708
01/03/2016 5.75p 5.80p 5.75p 5.75p 6500
29/02/2016 6.25p 6.25p 5.61p 5.63p 517755
26/02/2016 6.25p 6.25p 6.06p 6.25p 47722
25/02/2016 6.25p 6.50p 6.06p 6.25p 866680
24/02/2016 6.25p 6.25p 6.00p 6.25p 828694
23/02/2016 6.38p 6.50p 6.06p 6.25p 1223311
22/02/2016 6.25p 6.74p 6.00p 6.38p 897251
19/02/2016 6.13p 6.25p 5.78p 6.25p 1034475
18/02/2016 6.38p 6.38p 6.00p 6.00p 308016
17/02/2016 7.38p 7.38p 6.00p 6.38p 1200475
16/02/2016 6.13p 6.75p 5.76p 6.75p 1439487
15/02/2016 6.13p 6.13p 5.76p 6.13p 485826
12/02/2016 6.13p 6.50p 6.13p 6.13p 450000
11/02/2016 6.13p 6.13p 5.75p 6.13p 1044648
10/02/2016 6.13p 6.13p 5.77p 6.13p 807983
09/02/2016 6.13p 6.13p 5.80p 6.13p 74709
08/02/2016 6.13p 6.13p 6.13p 6.13p 0
05/02/2016 6.13p 6.50p 6.00p 6.13p 250000
04/02/2016 6.13p 6.13p 5.82p 6.13p 13834
03/02/2016 6.13p 6.13p 6.13p 6.13p 0
02/02/2016 6.13p 6.36p 5.92p 6.13p 411680
01/02/2016 6.25p 6.50p 5.75p 6.13p 1375134
29/01/2016 6.38p 6.38p 6.17p 6.25p 167990
28/01/2016 6.13p 6.74p 6.13p 6.38p 1487587
27/01/2016 6.00p 6.35p 5.80p 6.13p 917479
26/01/2016 5.63p 6.05p 5.63p 6.00p 160293
25/01/2016 5.13p 5.94p 5.13p 5.63p 354840
22/01/2016 5.00p 5.24p 4.92p 5.13p 211570
21/01/2016 5.00p 5.10p 4.77p 5.00p 360940
20/01/2016 5.25p 5.25p 4.95p 5.00p 291278
19/01/2016 5.13p 5.30p 5.03p 5.25p 95825
18/01/2016 5.50p 5.50p 4.63p 5.13p 247407
15/01/2016 5.75p 5.75p 5.26p 5.50p 373610
14/01/2016 5.75p 6.00p 5.52p 5.75p 122749
13/01/2016 5.88p 5.88p 5.50p 5.75p 129494
12/01/2016 6.00p 6.00p 5.50p 5.88p 107600
11/01/2016 6.00p 6.10p 6.00p 6.00p 150000
08/01/2016 6.00p 6.00p 5.75p 6.00p 296526
07/01/2016 6.25p 6.25p 5.85p 6.00p 60995
06/01/2016 6.25p 6.50p 6.02p 6.25p 827346
05/01/2016 6.13p 6.17p 6.00p 6.13p 746247
04/01/2016 6.25p 6.25p 5.88p 6.00p 1258566
31/12/2015 6.25p 6.50p 6.00p 6.38p 447250
30/12/2015 5.50p 6.13p 5.50p 6.13p 976746
29/12/2015 5.38p 5.62p 5.38p 5.50p 644319
24/12/2015 5.50p 5.50p 4.90p 5.38p 408609
23/12/2015 5.50p 6.00p 5.26p 5.50p 451311
22/12/2015 5.63p 5.63p 5.26p 5.50p 905811
21/12/2015 6.00p 6.00p 5.25p 5.63p 378565
18/12/2015 6.00p 6.00p 5.82p 6.00p 165238
17/12/2015 6.00p 6.07p 5.75p 6.00p 324762
16/12/2015 5.75p 6.13p 5.53p 6.00p 588284
15/12/2015 5.50p 6.00p 5.30p 5.75p 835403
14/12/2015 5.50p 5.50p 5.25p 5.50p 573397
11/12/2015 5.50p 5.50p 5.25p 5.50p 138649
10/12/2015 5.38p 5.50p 5.00p 5.50p 828027
09/12/2015 5.38p 5.38p 5.25p 5.38p 140000
08/12/2015 5.38p 5.50p 5.00p 5.38p 875000
07/12/2015 5.38p 5.38p 4.75p 5.38p 1694504
04/12/2015 5.63p 5.75p 5.38p 5.38p 324783
03/12/2015 5.88p 6.00p 5.39p 5.63p 1081984
02/12/2015 6.50p 6.50p 5.18p 5.88p 3754576
01/12/2015 7.00p 7.00p 6.28p 6.50p 592428
30/11/2015 7.63p 7.63p 6.85p 7.00p 762510
27/11/2015 7.63p 8.00p 7.25p 7.63p 885000
26/11/2015 7.63p 7.63p 7.25p 7.63p 2785573
25/11/2015 8.00p 8.00p 6.89p 7.63p 141500
24/11/2015 7.63p 7.65p 7.25p 7.63p 250000
23/11/2015 7.63p 7.67p 7.63p 7.63p 96076
20/11/2015 7.88p 8.00p 7.26p 7.63p 2940191
19/11/2015 7.88p 8.25p 7.70p 7.88p 2966000
18/11/2015 7.88p 7.88p 7.50p 7.88p 51493
17/11/2015 7.88p 8.25p 7.50p 7.88p 617390
16/11/2015 8.13p 8.13p 7.50p 7.88p 108548
13/11/2015 8.13p 8.13p 7.75p 8.13p 337296
12/11/2015 8.25p 8.43p 7.75p 8.13p 1535000
11/11/2015 8.25p 8.25p 8.00p 8.25p 1008776
10/11/2015 8.25p 8.43p 7.75p 8.25p 1761061
09/11/2015 8.25p 8.27p 8.00p 8.25p 1277680
06/11/2015 9.50p 9.50p 7.75p 8.25p 2971282
05/11/2015 8.00p 9.00p 7.75p 8.63p 1294450
04/11/2015 7.88p 8.07p 7.75p 8.00p 998328
03/11/2015 8.00p 8.04p 7.75p 7.88p 752444
02/11/2015 8.00p 8.25p 7.76p 8.00p 1465000
30/10/2015 7.63p 8.00p 7.63p 8.00p 310928
29/10/2015 7.88p 7.88p 7.50p 7.88p 77704
28/10/2015 8.13p 8.25p 7.60p 7.88p 137553
27/10/2015 8.13p 8.13p 7.82p 8.13p 152040
26/10/2015 8.13p 8.33p 7.76p 8.13p 1474229
23/10/2015 8.00p 8.33p 7.80p 8.13p 875253
22/10/2015 8.00p 8.00p 7.75p 8.00p 114630
21/10/2015 8.00p 8.00p 7.63p 8.00p 11322
20/10/2015 8.00p 8.00p 7.75p 8.00p 408000
19/10/2015 7.88p 8.25p 7.75p 8.00p 1277559
16/10/2015 7.75p 8.33p 7.50p 7.88p 2492760
15/10/2015 8.00p 8.15p 7.00p 7.75p 3367795
14/10/2015 6.25p 7.34p 6.25p 6.88p 3001456
13/10/2015 6.13p 6.25p 6.00p 6.25p 1925163
12/10/2015 6.13p 6.25p 6.00p 6.13p 2665729
09/10/2015 6.13p 6.13p 6.00p 6.13p 288828
08/10/2015 6.13p 6.15p 6.00p 6.13p 739540
07/10/2015 6.25p 6.50p 6.00p 6.13p 2005020
06/10/2015 6.25p 6.50p 6.00p 6.25p 246452
05/10/2015 6.25p 6.50p 6.00p 6.25p 635454
02/10/2015 6.25p 6.37p 6.00p 6.25p 561930
01/10/2015 6.25p 6.25p 6.00p 6.25p 445000
30/09/2015 6.25p 6.50p 6.00p 6.25p 2841468
29/09/2015 7.00p 7.00p 5.75p 6.13p 1611517
28/09/2015 6.88p 7.00p 6.75p 6.88p 252766
25/09/2015 7.13p 7.13p 6.63p 6.88p 1027292
24/09/2015 7.13p 7.18p 7.00p 7.13p 33500
23/09/2015 7.38p 7.38p 7.00p 7.13p 213435
22/09/2015 7.50p 7.75p 7.00p 7.38p 2018759
21/09/2015 7.50p 7.75p 7.25p 7.50p 1702000
18/09/2015 7.50p 7.50p 7.25p 7.50p 137400
17/09/2015 7.75p 8.00p 7.25p 7.50p 746410
16/09/2015 7.50p 7.81p 7.00p 7.75p 2350566
15/09/2015 7.88p 7.88p 7.25p 7.50p 254037
14/09/2015 8.13p 8.13p 7.52p 7.88p 681042
11/09/2015 7.00p 8.24p 6.81p 8.00p 1736498
10/09/2015 7.00p 7.13p 6.85p 7.00p 561687
09/09/2015 7.00p 7.12p 7.00p 7.00p 188100
08/09/2015 7.00p 7.25p 6.83p 7.00p 4571675
07/09/2015 6.88p 7.08p 6.88p 7.00p 167830
04/09/2015 6.75p 6.94p 6.31p 6.88p 426054

*Close Price adjusted for both dividends and splits