Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/09/2014 9.50p 9.75p 9.30p 9.63p 621907
10/09/2014 9.50p 9.75p 9.41p 9.50p 1769042
09/09/2014 9.88p 9.88p 9.35p 9.50p 467131
08/09/2014 9.88p 10.08p 9.75p 9.88p 963762
05/09/2014 9.88p 10.25p 9.75p 9.88p 1257083
04/09/2014 10.13p 10.18p 9.50p 10.00p 782201
03/09/2014 9.75p 10.20p 9.75p 10.13p 457694
02/09/2014 9.13p 10.15p 8.82p 9.75p 1212609
01/09/2014 9.13p 9.30p 8.35p 9.13p 1082311
29/08/2014 9.25p 9.50p 9.00p 9.13p 344140
28/08/2014 9.25p 9.50p 9.05p 9.25p 597661
27/08/2014 9.50p 9.50p 9.00p 9.25p 1516149
26/08/2014 9.63p 9.63p 9.05p 9.50p 2185447
22/08/2014 9.88p 9.88p 9.25p 9.63p 663637
21/08/2014 9.88p 10.15p 9.60p 9.88p 682399
20/08/2014 9.88p 9.88p 9.60p 9.88p 15417
19/08/2014 9.88p 10.00p 9.50p 9.88p 560974
18/08/2014 9.88p 9.88p 9.75p 9.88p 221671
15/08/2014 10.00p 10.00p 9.75p 9.88p 391647
14/08/2014 10.13p 10.35p 9.80p 10.00p 1759896
13/08/2014 9.88p 10.50p 9.50p 10.13p 876072
12/08/2014 9.63p 10.00p 9.38p 9.88p 298908
11/08/2014 9.63p 9.75p 9.05p 9.63p 1018259
08/08/2014 9.50p 9.65p 9.01p 9.50p 566675
07/08/2014 9.50p 9.50p 9.30p 9.50p 25000
06/08/2014 9.50p 9.75p 9.05p 9.50p 774497
05/08/2014 9.50p 9.75p 9.50p 9.50p 467721
04/08/2014 9.75p 9.84p 9.30p 9.50p 134822
01/08/2014 10.25p 10.25p 9.55p 9.75p 1092833
31/07/2014 10.13p 10.50p 10.00p 10.25p 1490032
30/07/2014 9.75p 10.13p 9.75p 10.13p 1109462
29/07/2014 9.75p 9.90p 9.01p 9.75p 1726161
28/07/2014 9.75p 10.00p 9.61p 9.75p 1398214
25/07/2014 9.88p 10.12p 9.55p 9.75p 416970
24/07/2014 9.88p 10.10p 9.61p 9.88p 213351
23/07/2014 10.13p 10.13p 9.25p 9.88p 1382790
22/07/2014 10.13p 10.13p 9.75p 10.13p 179290
21/07/2014 10.13p 10.50p 9.75p 10.13p 229504
18/07/2014 10.00p 10.50p 9.65p 10.13p 568415
17/07/2014 10.25p 10.50p 9.77p 10.13p 516748
16/07/2014 10.13p 10.50p 10.00p 10.25p 1088344
15/07/2014 9.75p 10.50p 9.75p 10.13p 3669411
14/07/2014 9.38p 9.75p 9.25p 9.75p 1907275
11/07/2014 9.63p 9.70p 9.00p 9.38p 500996
10/07/2014 9.63p 10.00p 9.50p 9.63p 2977605
09/07/2014 9.88p 9.90p 9.50p 9.63p 775177
08/07/2014 9.75p 10.25p 9.56p 9.88p 1142782
07/07/2014 10.63p 10.63p 9.60p 9.63p 2175446
04/07/2014 10.63p 10.63p 10.26p 10.63p 72941
03/07/2014 10.63p 10.63p 10.25p 10.63p 96617
02/07/2014 10.63p 11.00p 10.25p 10.63p 1385342
01/07/2014 10.25p 11.00p 9.79p 10.63p 862794
30/06/2014 11.13p 11.13p 10.01p 10.25p 1266867
27/06/2014 12.75p 12.80p 10.76p 11.13p 1976223
26/06/2014 11.00p 11.38p 10.75p 11.25p 635145
25/06/2014 11.13p 11.31p 10.75p 11.00p 506386
24/06/2014 10.88p 11.50p 10.75p 11.13p 605955
23/06/2014 11.00p 11.12p 10.80p 10.88p 429814
20/06/2014 11.50p 11.70p 10.75p 11.00p 1661987
19/06/2014 11.75p 11.90p 11.25p 11.50p 756557
18/06/2014 12.25p 12.50p 11.00p 11.75p 1254287
17/06/2014 12.63p 12.63p 12.00p 12.25p 825115
16/06/2014 12.50p 12.60p 12.13p 12.38p 1091942
13/06/2014 12.88p 12.98p 11.88p 12.25p 1599704
12/06/2014 12.50p 13.00p 12.35p 12.88p 1231814
11/06/2014 12.63p 12.91p 12.25p 12.50p 2036488
10/06/2014 11.75p 12.75p 11.50p 12.63p 2064836
09/06/2014 11.75p 12.49p 11.50p 11.75p 1335569
06/06/2014 11.63p 12.25p 11.50p 11.75p 1181735
05/06/2014 11.50p 11.78p 11.10p 11.63p 1315133
04/06/2014 11.50p 12.20p 11.20p 11.50p 1401107
03/06/2014 11.38p 11.75p 11.00p 11.50p 1392285
02/06/2014 11.38p 11.53p 11.00p 11.38p 405931
30/05/2014 10.75p 11.66p 10.65p 11.38p 2456686
29/05/2014 11.13p 11.19p 10.65p 10.75p 1245958
28/05/2014 11.13p 11.25p 10.82p 11.13p 462570
27/05/2014 10.88p 11.35p 10.75p 11.13p 1382514
23/05/2014 11.38p 11.65p 10.75p 10.88p 2642898
22/05/2014 10.88p 11.61p 10.86p 11.25p 3805157
21/05/2014 9.88p 11.00p 9.80p 10.88p 2392213
20/05/2014 9.25p 9.90p 9.15p 9.88p 2302521
19/05/2014 9.38p 9.44p 9.13p 9.25p 523793
16/05/2014 9.38p 9.75p 9.05p 9.38p 853887
15/05/2014 9.13p 9.50p 9.00p 9.38p 1390488
14/05/2014 8.75p 9.00p 8.63p 9.00p 228158
13/05/2014 8.63p 8.99p 8.60p 8.75p 1326477
12/05/2014 9.00p 9.09p 8.50p 9.00p 1508319
09/05/2014 8.63p 9.00p 8.63p 9.00p 110000
08/05/2014 8.50p 8.75p 8.25p 8.63p 2035115
07/05/2014 9.13p 9.13p 8.08p 8.50p 811552
06/05/2014 9.38p 9.38p 8.90p 9.13p 1220327
02/05/2014 9.38p 9.60p 9.15p 9.38p 3282734
01/05/2014 9.50p 9.50p 9.25p 9.38p 759492
30/04/2014 9.25p 9.75p 9.25p 9.50p 1118638
29/04/2014 9.13p 9.26p 9.10p 9.25p 766509
28/04/2014 9.13p 9.18p 9.00p 9.13p 281967
25/04/2014 9.13p 9.20p 9.00p 9.13p 535408
24/04/2014 8.63p 9.50p 8.63p 9.13p 1630058
23/04/2014 8.88p 8.88p 8.30p 8.63p 3162834
22/04/2014 9.25p 9.25p 8.75p 9.00p 1164383
17/04/2014 8.88p 9.40p 8.86p 9.25p 1717635
16/04/2014 8.75p 9.01p 8.65p 8.88p 2126124
15/04/2014 8.75p 9.00p 8.75p 8.75p 490398
14/04/2014 9.13p 9.21p 8.55p 8.75p 1299561
11/04/2014 8.63p 9.20p 8.63p 9.13p 1881648
10/04/2014 8.13p 9.00p 8.13p 8.63p 2452830
09/04/2014 7.75p 8.38p 7.75p 8.13p 2247152
08/04/2014 8.00p 8.25p 7.70p 7.75p 2426376
07/04/2014 7.88p 8.05p 7.76p 8.00p 691794
04/04/2014 7.38p 8.10p 7.01p 7.88p 1951065
03/04/2014 7.38p 7.50p 7.25p 7.38p 355344
02/04/2014 7.25p 7.64p 7.25p 7.38p 776889
01/04/2014 7.25p 7.25p 7.08p 7.25p 339015
31/03/2014 7.50p 7.75p 7.00p 7.25p 2271157
28/03/2014 7.75p 7.75p 7.25p 7.25p 571988
27/03/2014 7.75p 8.00p 7.52p 7.75p 792472
26/03/2014 8.00p 8.05p 7.63p 7.75p 2234685
25/03/2014 8.00p 8.17p 7.75p 8.00p 599275
24/03/2014 7.50p 8.15p 7.25p 8.00p 1803823
21/03/2014 7.50p 8.15p 7.25p 7.50p 2172890
20/03/2014 6.88p 7.60p 6.75p 7.50p 8641718
19/03/2014 7.00p 7.00p 6.50p 6.88p 693469
18/03/2014 7.00p 7.10p 6.80p 7.00p 327239
17/03/2014 6.88p 7.26p 6.75p 6.75p 1961894
14/03/2014 6.88p 7.25p 6.55p 6.88p 2743016
13/03/2014 7.00p 7.50p 6.55p 6.88p 875730
12/03/2014 7.25p 7.25p 6.75p 7.00p 293635
11/03/2014 6.88p 7.50p 6.80p 7.25p 1937173
10/03/2014 6.75p 6.90p 6.75p 6.88p 401379
07/03/2014 7.00p 7.00p 6.60p 6.75p 352461
06/03/2014 7.00p 7.00p 6.75p 7.00p 454132
05/03/2014 7.00p 7.26p 6.75p 7.00p 1781784
04/03/2014 6.88p 7.15p 6.75p 7.00p 300472
03/03/2014 7.25p 7.25p 6.75p 6.88p 988984
28/02/2014 7.25p 7.50p 6.69p 7.25p 3028717
27/02/2014 6.63p 7.50p 6.63p 7.25p 3024190
26/02/2014 6.50p 6.75p 6.32p 6.63p 2369046
25/02/2014 6.50p 6.60p 6.25p 6.38p 2663080
24/02/2014 6.75p 6.75p 6.25p 6.50p 621384
21/02/2014 6.63p 6.65p 6.00p 6.50p 1204004
20/02/2014 6.75p 7.00p 6.50p 6.63p 3873739
19/02/2014 7.25p 7.45p 6.50p 6.50p 2426688
18/02/2014 7.25p 7.50p 7.05p 7.25p 1720307
17/02/2014 7.13p 7.25p 7.05p 7.25p 209780
14/02/2014 7.25p 7.50p 7.00p 7.13p 859903
13/02/2014 6.88p 7.25p 6.80p 7.25p 1416815
12/02/2014 7.25p 7.25p 6.78p 6.88p 875046
11/02/2014 7.25p 7.29p 7.25p 7.25p 27350
10/02/2014 7.25p 7.50p 7.05p 7.25p 833808
07/02/2014 7.25p 7.50p 7.20p 7.25p 639558
06/02/2014 7.25p 7.25p 7.06p 7.25p 66780
05/02/2014 7.25p 7.50p 7.06p 7.25p 2302780
04/02/2014 7.25p 7.25p 7.05p 7.25p 123296
03/02/2014 7.13p 7.50p 6.78p 7.25p 1796068
31/01/2014 7.38p 7.38p 7.00p 7.13p 391835
30/01/2014 7.63p 7.63p 7.13p 7.38p 107790
29/01/2014 7.75p 7.84p 7.30p 7.63p 238337
28/01/2014 7.75p 7.88p 7.50p 7.75p 396631
27/01/2014 7.50p 7.75p 7.25p 7.75p 515756
24/01/2014 7.88p 8.00p 7.33p 7.50p 1880257
23/01/2014 8.13p 8.13p 7.55p 7.88p 249698
22/01/2014 8.13p 8.13p 8.00p 8.13p 25000
21/01/2014 8.13p 8.25p 7.75p 8.13p 918000
20/01/2014 8.25p 8.25p 7.80p 8.13p 1698635
17/01/2014 8.25p 8.25p 8.00p 8.25p 89329
16/01/2014 8.50p 8.60p 8.05p 8.25p 603906
15/01/2014 8.75p 9.00p 8.25p 8.50p 1296448
14/01/2014 8.63p 9.00p 8.40p 8.75p 961613
13/01/2014 8.63p 8.75p 8.13p 8.63p 732618
10/01/2014 8.25p 8.75p 8.15p 8.63p 3352995
09/01/2014 8.38p 8.42p 8.15p 8.25p 545400
08/01/2014 8.50p 8.50p 8.00p 8.38p 941485
07/01/2014 8.50p 8.69p 8.25p 8.50p 267152
06/01/2014 8.25p 8.70p 8.00p 8.50p 1292435
03/01/2014 8.00p 8.10p 7.75p 8.00p 1532435
02/01/2014 8.13p 8.13p 7.75p 8.00p 585654
31/12/2013 8.25p 8.25p 7.82p 8.00p 316914
30/12/2013 8.25p 8.50p 8.10p 8.25p 1384117
27/12/2013 8.25p 8.50p 8.00p 8.25p 1634662
24/12/2013 8.38p 8.38p 8.00p 8.25p 103069
23/12/2013 8.13p 8.25p 7.76p 8.25p 990542
20/12/2013 8.13p 8.25p 8.00p 8.13p 1420668
19/12/2013 8.25p 8.25p 7.80p 8.13p 975918
18/12/2013 8.38p 8.45p 8.00p 8.25p 792861
17/12/2013 8.88p 8.88p 8.13p 8.25p 1752850
16/12/2013 9.00p 9.00p 8.50p 8.88p 1408161
13/12/2013 9.38p 9.38p 8.80p 9.00p 4801092
12/12/2013 9.75p 10.00p 8.93p 9.38p 8794663
11/12/2013 9.00p 9.18p 8.60p 9.00p 1263703
10/12/2013 9.38p 9.50p 8.80p 9.00p 2371025
09/12/2013 8.88p 9.50p 8.75p 9.38p 1586780
06/12/2013 8.63p 9.00p 8.50p 8.50p 1010040
05/12/2013 8.63p 8.75p 8.25p 8.63p 863105
04/12/2013 8.63p 8.63p 8.50p 8.63p 1311926
03/12/2013 8.38p 8.63p 8.18p 8.63p 580790
02/12/2013 8.75p 8.90p 8.25p 8.38p 1729470
29/11/2013 8.38p 8.80p 8.38p 8.75p 481534
28/11/2013 8.75p 8.75p 7.90p 8.38p 2015124
27/11/2013 8.63p 8.95p 8.50p 8.75p 1332204
26/11/2013 8.63p 8.75p 8.25p 8.63p 1326142

*Close Price adjusted for both dividends and splits