Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/09/2015 6.63p 7.25p 6.25p 6.75p 1745979
02/09/2015 6.88p 6.88p 6.50p 6.63p 81842
01/09/2015 6.88p 7.25p 6.50p 6.88p 678792
28/08/2015 7.00p 7.00p 6.50p 6.88p 160130
27/08/2015 7.00p 7.00p 6.77p 7.00p 144855
26/08/2015 7.00p 7.25p 6.80p 7.00p 1451167
25/08/2015 7.00p 7.25p 6.80p 7.00p 1601571
24/08/2015 7.13p 7.25p 7.00p 7.00p 405074
21/08/2015 7.13p 7.25p 7.00p 7.13p 672292
20/08/2015 7.13p 7.25p 7.02p 7.13p 2322183
19/08/2015 7.63p 7.63p 7.00p 7.13p 484066
18/08/2015 7.88p 7.88p 7.26p 7.63p 205189
17/08/2015 7.88p 7.88p 7.55p 7.88p 7550
14/08/2015 8.00p 8.00p 7.55p 7.88p 1621672
13/08/2015 7.88p 8.00p 7.75p 8.00p 578852
12/08/2015 7.75p 8.13p 7.56p 7.88p 3031339
11/08/2015 7.88p 7.88p 7.52p 7.75p 536465
10/08/2015 7.88p 8.00p 7.75p 7.88p 861316
07/08/2015 7.88p 7.88p 7.75p 7.88p 1147269
06/08/2015 8.13p 8.13p 7.75p 7.88p 844101
05/08/2015 8.13p 8.50p 7.77p 8.13p 981508
04/08/2015 7.50p 7.75p 7.47p 7.63p 573290
03/08/2015 7.75p 8.00p 7.10p 7.50p 1348931
31/07/2015 7.63p 8.00p 7.25p 7.75p 965009
30/07/2015 7.25p 7.50p 6.76p 7.25p 2004666
29/07/2015 7.38p 7.50p 7.00p 7.25p 1502754
28/07/2015 7.38p 7.75p 7.00p 7.38p 543660
27/07/2015 7.38p 7.38p 6.75p 7.38p 305916
24/07/2015 7.50p 7.50p 7.02p 7.38p 182051
23/07/2015 7.75p 8.00p 7.00p 7.50p 2135000
22/07/2015 7.88p 8.00p 7.50p 7.75p 1181862
21/07/2015 8.00p 8.00p 7.50p 7.88p 186243
20/07/2015 8.00p 8.00p 7.75p 8.00p 40000
17/07/2015 8.00p 8.25p 7.75p 8.00p 1733422
16/07/2015 8.00p 8.00p 7.75p 8.00p 150000
15/07/2015 8.00p 8.25p 7.75p 8.00p 910147
14/07/2015 8.00p 8.00p 7.75p 8.00p 198629
13/07/2015 8.13p 8.25p 7.75p 8.00p 2272183
10/07/2015 7.75p 8.22p 7.50p 8.13p 1218154
09/07/2015 7.38p 7.75p 7.25p 7.75p 1325408
08/07/2015 7.75p 8.00p 7.25p 7.38p 2231436
07/07/2015 8.13p 8.13p 7.50p 7.63p 1153692
06/07/2015 8.50p 8.50p 7.75p 8.13p 1213740
03/07/2015 8.13p 8.75p 8.02p 8.50p 1286501
02/07/2015 7.63p 8.25p 7.28p 8.00p 2132331
01/07/2015 7.75p 8.00p 7.00p 7.50p 1785890
30/06/2015 8.75p 8.75p 7.50p 7.75p 3253284
29/06/2015 8.88p 8.88p 8.50p 8.88p 83708
26/06/2015 7.75p 9.25p 7.75p 8.88p 2269644
25/06/2015 7.88p 7.88p 7.75p 7.75p 176000
24/06/2015 8.00p 8.00p 7.50p 7.88p 174213
23/06/2015 7.88p 8.15p 7.79p 8.00p 1029650
22/06/2015 8.50p 8.50p 7.81p 7.88p 1397157
19/06/2015 8.50p 8.50p 8.25p 8.50p 92489
18/06/2015 8.50p 8.50p 8.25p 8.50p 391547
17/06/2015 8.25p 8.75p 8.00p 8.50p 956548
16/06/2015 8.25p 8.31p 7.81p 8.25p 1178826
15/06/2015 8.75p 9.25p 8.05p 8.25p 2372993
12/06/2015 8.63p 9.00p 8.00p 8.38p 2745265
11/06/2015 8.75p 8.75p 8.25p 8.63p 414612
10/06/2015 8.75p 9.00p 8.35p 8.75p 375329
09/06/2015 8.75p 9.00p 8.50p 8.75p 1294853
08/06/2015 8.75p 9.00p 8.50p 8.75p 1559927
05/06/2015 8.75p 8.75p 8.50p 8.75p 181708
04/06/2015 8.75p 8.75p 8.57p 8.75p 52984
03/06/2015 8.63p 8.75p 8.50p 8.75p 1934934
02/06/2015 8.63p 9.00p 8.26p 8.63p 1927531
01/06/2015 8.63p 8.63p 8.25p 8.63p 643107
29/05/2015 8.63p 9.00p 8.25p 8.63p 1086421
28/05/2015 8.63p 9.00p 8.25p 8.63p 820790
27/05/2015 9.00p 10.00p 8.00p 8.63p 3948588
26/05/2015 9.13p 9.13p 8.65p 9.00p 707371
22/05/2015 9.75p 9.75p 8.85p 9.13p 766017
21/05/2015 9.38p 10.00p 8.75p 9.75p 1643440
20/05/2015 9.38p 9.38p 8.75p 9.38p 27175
19/05/2015 9.38p 9.38p 8.70p 9.38p 684743
18/05/2015 9.25p 9.38p 8.75p 9.38p 337139
15/05/2015 10.13p 10.13p 9.00p 9.25p 1887547
14/05/2015 8.75p 10.25p 8.00p 10.13p 18347256
13/05/2015 8.75p 8.84p 8.50p 8.75p 519384
12/05/2015 8.63p 8.88p 8.50p 8.75p 1265713
11/05/2015 8.63p 8.75p 8.38p 8.63p 307634
08/05/2015 8.88p 8.88p 8.50p 8.63p 313177
07/05/2015 9.13p 9.50p 8.75p 9.13p 2811928
06/05/2015 9.13p 9.50p 8.75p 9.13p 1040779
05/05/2015 9.13p 9.13p 8.75p 9.13p 697581
01/05/2015 8.88p 9.13p 8.75p 9.13p 5648755
30/04/2015 8.88p 8.88p 8.75p 8.88p 59516
29/04/2015 8.88p 9.00p 8.61p 8.88p 2330411
28/04/2015 9.25p 9.25p 8.31p 8.88p 2508244
27/04/2015 9.13p 9.25p 8.81p 9.25p 369369
24/04/2015 9.63p 9.63p 8.75p 9.13p 2714927
23/04/2015 9.63p 9.63p 9.50p 9.63p 126382
22/04/2015 9.63p 9.63p 9.50p 9.63p 79311
21/04/2015 9.63p 9.75p 9.50p 9.63p 1443884
20/04/2015 9.88p 10.00p 9.00p 9.63p 1051855
17/04/2015 9.88p 10.25p 9.38p 9.88p 1422761
16/04/2015 9.88p 10.25p 9.50p 9.88p 2161502
15/04/2015 9.63p 10.25p 9.50p 9.88p 2750555
14/04/2015 9.63p 9.75p 9.50p 9.63p 1785158
13/04/2015 10.13p 10.13p 9.50p 9.63p 789004
10/04/2015 9.50p 10.50p 9.35p 10.13p 2560704
09/04/2015 9.50p 9.75p 9.30p 9.50p 1424267
08/04/2015 9.88p 9.88p 9.00p 9.50p 1156860
07/04/2015 9.88p 10.25p 9.50p 9.88p 365852
02/04/2015 9.88p 10.00p 9.25p 9.75p 1259887
01/04/2015 9.63p 10.00p 9.25p 9.88p 3224383
31/03/2015 10.13p 10.13p 9.25p 9.63p 1313142
30/03/2015 10.25p 10.25p 9.13p 10.13p 2171819
27/03/2015 10.50p 10.60p 10.00p 10.25p 2004141
26/03/2015 10.13p 10.38p 9.75p 10.38p 5057857
25/03/2015 9.00p 10.25p 8.75p 10.13p 3460005
24/03/2015 9.38p 9.38p 8.76p 9.00p 3016059
23/03/2015 9.50p 9.75p 9.25p 9.38p 1057807
20/03/2015 9.50p 9.50p 9.25p 9.50p 200085
19/03/2015 9.50p 9.50p 9.25p 9.50p 238190
18/03/2015 9.38p 9.55p 9.00p 9.50p 841518
17/03/2015 10.00p 10.00p 9.25p 9.38p 595567
16/03/2015 10.13p 10.13p 9.75p 10.00p 1337890
13/03/2015 10.13p 10.25p 9.75p 10.25p 175558
12/03/2015 11.25p 11.25p 9.50p 10.13p 2144660
11/03/2015 10.63p 10.63p 10.50p 10.63p 405148
10/03/2015 11.13p 11.13p 10.38p 10.63p 2560224
09/03/2015 11.25p 11.25p 9.90p 11.00p 5547487
06/03/2015 11.50p 11.75p 10.91p 11.25p 3989772
05/03/2015 11.38p 12.29p 10.85p 11.50p 3774016
04/03/2015 11.00p 12.25p 10.51p 11.38p 5184334
03/03/2015 8.63p 10.85p 8.50p 10.75p 10925478
02/03/2015 8.63p 8.63p 8.50p 8.63p 2230327
27/02/2015 8.63p 8.63p 8.25p 8.63p 2362074
26/02/2015 9.38p 9.38p 8.25p 8.63p 2558966
25/02/2015 9.38p 9.38p 9.25p 9.38p 615818
24/02/2015 9.38p 9.40p 9.25p 9.38p 1708631
23/02/2015 9.38p 9.43p 9.25p 9.38p 700876
20/02/2015 9.50p 9.50p 9.25p 9.38p 2146034
19/02/2015 9.38p 9.75p 9.25p 9.50p 2413809
18/02/2015 9.38p 9.38p 9.25p 9.38p 1097699
17/02/2015 9.38p 9.50p 9.28p 9.38p 1422185
16/02/2015 9.63p 9.63p 9.25p 9.38p 872357
13/02/2015 9.63p 9.63p 9.25p 9.63p 6183
12/02/2015 9.75p 9.75p 9.25p 9.63p 126655
11/02/2015 10.00p 10.00p 9.34p 9.75p 335000
10/02/2015 10.13p 10.40p 9.75p 10.00p 1258635
09/02/2015 9.63p 10.13p 9.52p 10.13p 669763
06/02/2015 9.63p 9.63p 9.50p 9.63p 1300000
05/02/2015 9.75p 9.75p 9.50p 9.63p 275000
04/02/2015 9.63p 10.00p 9.60p 9.75p 367201
03/02/2015 9.63p 9.63p 9.44p 9.63p 520000
02/02/2015 9.63p 9.63p 9.25p 9.63p 335954
30/01/2015 9.50p 9.63p 9.25p 9.63p 493362
29/01/2015 11.38p 11.38p 9.25p 9.38p 1459660
28/01/2015 9.88p 11.00p 9.88p 10.63p 356637
27/01/2015 10.00p 10.00p 9.42p 9.88p 316268
26/01/2015 10.13p 10.13p 9.75p 9.88p 186728
23/01/2015 11.38p 11.38p 9.75p 10.13p 1542426
22/01/2015 11.38p 11.43p 11.25p 11.38p 662884
21/01/2015 11.88p 12.00p 11.25p 11.38p 1890154
20/01/2015 11.88p 11.88p 11.75p 11.88p 335000
19/01/2015 11.88p 11.88p 11.75p 11.88p 262082
16/01/2015 11.88p 11.88p 11.75p 11.88p 696896
15/01/2015 11.88p 11.88p 11.75p 11.88p 283830
14/01/2015 11.88p 11.95p 11.75p 11.88p 760186
13/01/2015 11.88p 11.88p 11.75p 11.88p 102000
12/01/2015 11.88p 11.88p 11.75p 11.88p 151663
09/01/2015 11.88p 12.00p 11.75p 11.88p 1523470
08/01/2015 12.00p 12.08p 11.75p 11.88p 2144385
07/01/2015 12.00p 12.25p 11.75p 12.00p 309695
06/01/2015 12.00p 12.25p 11.25p 12.00p 315720
05/01/2015 12.00p 12.00p 11.75p 12.00p 86090
02/01/2015 12.00p 12.10p 11.75p 12.00p 1157154
31/12/2014 11.75p 12.00p 11.50p 11.88p 1413915
30/12/2014 11.75p 11.75p 11.50p 11.75p 121539
29/12/2014 12.38p 12.38p 11.50p 11.75p 784546
24/12/2014 12.38p 12.38p 12.00p 12.38p 40271
23/12/2014 12.38p 12.60p 12.00p 12.38p 261087
22/12/2014 12.38p 12.60p 12.00p 12.38p 664368
19/12/2014 12.38p 12.60p 12.00p 12.50p 766116
18/12/2014 12.13p 12.15p 12.00p 12.13p 221054
17/12/2014 12.13p 12.15p 12.00p 12.13p 264604
16/12/2014 12.38p 12.38p 11.75p 12.13p 893743
15/12/2014 11.88p 11.88p 11.50p 11.88p 130703
12/12/2014 11.88p 11.88p 11.75p 11.88p 97497
11/12/2014 12.00p 12.00p 11.75p 11.88p 431204
10/12/2014 12.00p 12.25p 11.75p 12.00p 747540
09/12/2014 11.63p 12.75p 11.50p 12.00p 2119908
08/12/2014 11.38p 11.75p 11.25p 11.50p 923112
05/12/2014 11.38p 11.38p 11.25p 11.38p 251458
04/12/2014 11.38p 11.38p 11.25p 11.38p 1833230
03/12/2014 11.38p 11.38p 11.25p 11.38p 852592
02/12/2014 11.38p 11.38p 11.25p 11.38p 166261
01/12/2014 11.38p 11.50p 11.25p 11.38p 100582
28/11/2014 11.38p 11.38p 11.00p 11.38p 659093
27/11/2014 11.38p 11.40p 11.25p 11.38p 1096776
26/11/2014 11.38p 11.38p 11.25p 11.38p 297870
25/11/2014 11.38p 11.38p 11.00p 11.38p 747607
24/11/2014 11.38p 11.38p 11.25p 11.38p 329946
21/11/2014 10.88p 11.38p 10.88p 11.38p 1222762
20/11/2014 9.88p 11.09p 9.75p 10.88p 1669053
19/11/2014 9.88p 9.88p 9.75p 9.88p 630000
18/11/2014 9.88p 9.88p 9.75p 9.88p 204600

*Close Price adjusted for both dividends and splits