Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2013 8.63p 8.73p 8.25p 8.63p 915792
22/11/2013 8.38p 8.70p 8.25p 8.63p 950156
21/11/2013 8.25p 8.50p 8.05p 8.38p 1968589
20/11/2013 8.63p 8.63p 8.01p 8.38p 409854
19/11/2013 8.63p 8.70p 8.25p 8.63p 1607663
18/11/2013 8.75p 8.75p 8.20p 8.63p 1092644
15/11/2013 8.13p 8.90p 8.00p 8.75p 3644076
14/11/2013 8.00p 8.25p 7.75p 8.13p 3475033
13/11/2013 7.88p 8.15p 7.70p 8.00p 1398534
12/11/2013 8.63p 8.75p 7.75p 7.88p 2064381
11/11/2013 8.50p 8.75p 8.19p 8.63p 2041827
08/11/2013 7.88p 8.70p 7.88p 8.50p 1426372
07/11/2013 7.88p 8.00p 7.68p 7.88p 1591880
06/11/2013 8.13p 8.13p 7.78p 7.88p 656103
05/11/2013 7.63p 8.50p 7.50p 8.13p 5187131
04/11/2013 7.75p 7.75p 7.25p 7.63p 2719366
01/11/2013 7.75p 8.00p 7.55p 7.63p 542255
31/10/2013 7.75p 7.75p 7.50p 7.75p 406521
30/10/2013 7.75p 7.78p 7.25p 7.75p 1153095
29/10/2013 7.75p 8.00p 7.38p 7.75p 536749
28/10/2013 7.75p 7.75p 7.50p 7.75p 84288
25/10/2013 7.63p 8.00p 7.31p 7.75p 974000
24/10/2013 7.63p 7.94p 7.51p 7.63p 936628
23/10/2013 7.63p 7.75p 7.31p 7.63p 1302626
22/10/2013 7.38p 7.75p 7.25p 7.63p 2282337
21/10/2013 7.50p 7.65p 7.00p 7.38p 2072622
18/10/2013 7.63p 7.75p 7.13p 7.38p 1258076
17/10/2013 8.00p 8.00p 7.50p 7.63p 1413695
16/10/2013 8.38p 8.38p 7.38p 8.00p 1846792
15/10/2013 8.75p 8.75p 8.10p 8.38p 1155008
14/10/2013 8.88p 9.73p 8.50p 8.75p 3879575
11/10/2013 8.75p 8.75p 8.25p 8.63p 1770040
10/10/2013 8.50p 8.75p 8.04p 8.75p 1891564
09/10/2013 8.63p 8.75p 7.97p 8.50p 1118290
08/10/2013 8.75p 8.78p 8.30p 8.63p 2211568
07/10/2013 9.00p 9.00p 8.50p 8.75p 1563578
04/10/2013 9.13p 9.13p 8.78p 9.00p 567504
03/10/2013 9.25p 9.29p 8.65p 9.13p 2668611
02/10/2013 9.63p 9.75p 9.05p 9.13p 1263059
01/10/2013 9.75p 10.15p 9.05p 9.63p 2554716
30/09/2013 10.00p 11.40p 9.39p 9.75p 5463471
27/09/2013 9.13p 10.68p 9.13p 10.00p 8536405
26/09/2013 8.75p 9.75p 8.75p 9.13p 8221540
25/09/2013 8.50p 8.91p 8.26p 8.75p 639529
24/09/2013 8.75p 8.84p 8.25p 8.50p 1801800
23/09/2013 7.88p 9.15p 7.75p 8.75p 4427692
20/09/2013 7.38p 8.00p 7.25p 7.88p 2219750
19/09/2013 7.38p 7.38p 7.05p 7.38p 2564625
18/09/2013 7.13p 7.40p 6.75p 7.38p 7778148
17/09/2013 7.25p 7.30p 6.75p 7.00p 939581
16/09/2013 6.75p 7.25p 6.55p 7.25p 755311
13/09/2013 6.88p 6.90p 6.55p 6.75p 957283
12/09/2013 7.00p 7.00p 6.75p 6.88p 1107943
11/09/2013 7.00p 7.15p 6.75p 6.88p 2030959
10/09/2013 6.88p 7.50p 6.60p 7.00p 3653941
09/09/2013 6.50p 7.49p 6.50p 6.88p 16473784
06/09/2013 7.50p 7.63p 6.00p 6.50p 33528372
05/09/2013 7.75p 7.75p 7.30p 7.63p 307510
04/09/2013 8.00p 8.10p 7.75p 7.75p 269335
03/09/2013 7.88p 8.00p 7.63p 8.00p 271543
02/09/2013 8.00p 8.10p 7.62p 7.88p 241208
30/08/2013 8.00p 8.00p 7.78p 8.00p 122531
29/08/2013 8.00p 8.10p 7.75p 8.00p 484177
28/08/2013 8.00p 8.10p 7.75p 8.00p 953379
27/08/2013 8.00p 8.25p 7.80p 8.00p 423596
23/08/2013 7.50p 8.35p 7.50p 8.00p 2834576
22/08/2013 7.00p 7.75p 6.95p 7.50p 609783
21/08/2013 7.00p 7.25p 6.88p 7.00p 555783
20/08/2013 7.13p 7.13p 6.95p 7.00p 62313
19/08/2013 7.13p 7.20p 7.00p 7.13p 292384
16/08/2013 6.63p 7.25p 6.63p 7.13p 1853098
15/08/2013 6.25p 6.70p 6.25p 6.63p 396348
14/08/2013 6.50p 6.50p 6.25p 6.25p 41596
13/08/2013 6.50p 6.50p 6.25p 6.50p 291436
12/08/2013 6.50p 6.65p 6.34p 6.50p 2800107
09/08/2013 6.63p 6.67p 6.30p 6.50p 241666
08/08/2013 6.25p 6.65p 6.00p 6.63p 469370
07/08/2013 6.38p 6.38p 6.00p 6.00p 153500
06/08/2013 6.88p 6.88p 6.13p 6.38p 1493766
05/08/2013 6.88p 6.95p 6.75p 6.88p 356461
02/08/2013 6.88p 6.88p 6.75p 6.88p 11962
01/08/2013 6.75p 7.10p 6.75p 6.88p 662770
31/07/2013 6.50p 7.23p 6.25p 6.75p 991515
30/07/2013 6.13p 6.40p 6.13p 6.25p 1261624
29/07/2013 6.13p 6.20p 5.88p 6.13p 201910
26/07/2013 5.88p 5.88p 5.88p 5.88p 33829
25/07/2013 6.13p 6.13p 5.88p 5.88p 90000
24/07/2013 6.38p 6.38p 5.88p 6.13p 487261
23/07/2013 5.88p 6.00p 5.82p 5.88p 202168
22/07/2013 5.75p 6.00p 5.75p 5.88p 1077549
19/07/2013 5.75p 5.75p 5.63p 5.75p 20583
18/07/2013 5.75p 5.75p 5.50p 5.63p 536153
17/07/2013 5.75p 5.75p 5.75p 5.75p 250000
16/07/2013 5.75p 5.85p 5.63p 5.75p 45900
15/07/2013 5.75p 5.75p 5.70p 5.75p 50000
12/07/2013 5.88p 5.88p 5.63p 5.75p 60966
11/07/2013 5.88p 5.88p 5.75p 5.88p 26184
10/07/2013 5.88p 5.88p 5.80p 5.88p 40757
09/07/2013 5.88p 5.95p 5.75p 5.88p 186638
08/07/2013 5.88p 5.95p 5.81p 5.88p 77462
05/07/2013 5.75p 6.00p 5.63p 5.88p 303444
04/07/2013 5.75p 5.80p 5.46p 5.75p 548602
03/07/2013 5.50p 5.90p 5.37p 5.75p 610936
02/07/2013 5.63p 5.65p 5.32p 5.50p 690608
01/07/2013 5.88p 5.88p 5.50p 5.63p 515476
28/06/2013 6.13p 6.13p 5.75p 6.13p 495356
27/06/2013 6.25p 6.38p 5.80p 6.13p 1390356
26/06/2013 6.25p 6.63p 5.88p 6.13p 2304133
25/06/2013 6.00p 6.00p 5.75p 5.88p 554671
24/06/2013 6.00p 6.00p 5.75p 6.00p 171502
21/06/2013 6.13p 6.13p 5.80p 6.00p 678196
20/06/2013 6.00p 6.00p 5.75p 6.00p 286647
19/06/2013 6.00p 6.00p 5.75p 6.00p 127501
18/06/2013 6.00p 6.00p 5.59p 6.00p 663426
17/06/2013 6.13p 6.17p 5.75p 6.00p 368015
14/06/2013 6.00p 6.35p 5.88p 6.13p 632108
13/06/2013 6.00p 6.00p 5.50p 5.88p 3182006
12/06/2013 6.00p 6.25p 5.67p 6.00p 0
11/06/2013 6.00p 6.25p 5.67p 6.00p 318345
10/06/2013 6.13p 6.13p 5.75p 5.88p 190263
07/06/2013 6.00p 6.15p 5.75p 6.13p 3254512
06/06/2013 6.13p 6.13p 5.60p 6.00p 289712
05/06/2013 6.25p 6.25p 6.00p 6.13p 351950
04/06/2013 6.38p 6.38p 6.02p 6.25p 197179
03/06/2013 6.13p 6.50p 6.13p 6.38p 1768061
31/05/2013 6.38p 6.50p 6.07p 6.13p 1022243
30/05/2013 6.25p 6.60p 6.12p 6.38p 1363707
29/05/2013 6.63p 6.69p 6.25p 6.38p 227688
28/05/2013 6.63p 6.63p 6.50p 6.63p 140015
24/05/2013 6.63p 6.70p 6.50p 6.63p 187192
23/05/2013 6.88p 6.88p 6.50p 6.63p 241319
22/05/2013 6.88p 7.00p 6.75p 6.88p 218296
21/05/2013 7.50p 7.63p 6.75p 6.88p 1763298
20/05/2013 6.63p 7.50p 6.54p 7.13p 2538787
17/05/2013 6.50p 6.75p 6.50p 6.63p 267418
16/05/2013 6.50p 6.75p 6.50p 6.50p 120849
15/05/2013 6.63p 6.67p 6.30p 6.50p 311062
14/05/2013 6.88p 6.88p 6.50p 6.63p 722480
13/05/2013 7.00p 7.00p 6.75p 6.88p 710645
10/05/2013 6.88p 7.09p 6.65p 7.00p 2549974
09/05/2013 7.13p 7.21p 6.75p 6.88p 1090154
08/05/2013 6.38p 7.29p 6.38p 7.13p 1395602
07/05/2013 6.38p 6.58p 6.35p 6.38p 321599
03/05/2013 6.63p 6.75p 6.25p 6.38p 464551
02/05/2013 6.88p 7.00p 6.60p 6.63p 640494
01/05/2013 7.13p 7.13p 6.75p 6.88p 570592
30/04/2013 7.25p 7.30p 7.00p 7.13p 490125
29/04/2013 6.88p 7.25p 6.88p 7.25p 1343696
26/04/2013 7.00p 7.05p 6.85p 6.88p 113635
25/04/2013 6.88p 7.15p 6.80p 7.00p 787779
24/04/2013 7.13p 7.13p 6.50p 6.88p 2893069
23/04/2013 7.38p 7.38p 6.86p 7.13p 1386697
22/04/2013 7.88p 8.50p 7.25p 7.38p 4366015
19/04/2013 7.50p 7.74p 7.16p 7.38p 387178
18/04/2013 7.63p 7.74p 7.33p 7.38p 662835
17/04/2013 7.25p 8.00p 7.22p 7.63p 1085695
16/04/2013 7.13p 7.50p 6.78p 7.25p 1633784
15/04/2013 7.13p 7.24p 7.00p 7.13p 535275
12/04/2013 7.25p 7.50p 7.05p 7.13p 1715714
11/04/2013 7.38p 7.40p 7.10p 7.25p 936354
10/04/2013 7.63p 7.65p 7.15p 7.38p 1051046
09/04/2013 7.38p 8.10p 7.07p 7.63p 2411850
08/04/2013 7.00p 7.50p 6.80p 7.38p 1779045
05/04/2013 7.38p 7.39p 6.81p 7.00p 2933961
04/04/2013 7.38p 7.65p 7.26p 7.38p 2323975
03/04/2013 8.75p 8.90p 7.00p 7.38p 5829736
02/04/2013 8.13p 8.28p 7.55p 7.75p 6281810
28/03/2013 7.63p 8.85p 7.50p 8.13p 11354188
27/03/2013 7.00p 7.75p 6.75p 7.63p 20701204
26/03/2013 7.38p 7.38p 6.58p 7.00p 35857132
25/03/2013 7.63p 8.00p 7.10p 7.38p 6818910
22/03/2013 7.63p 8.25p 7.25p 7.63p 35671840
21/03/2013 7.75p 8.77p 6.82p 7.38p 7990418
20/03/2013 9.13p 9.13p 7.88p 7.88p 1542887
19/03/2013 9.13p 9.25p 9.00p 9.13p 1326324
18/03/2013 9.13p 9.13p 9.00p 9.13p 224260
15/03/2013 9.13p 9.13p 9.00p 9.13p 72260
14/03/2013 9.25p 9.25p 9.00p 9.13p 1719233
13/03/2013 13.12p 13.12p 9.00p 9.25p 3326988
12/03/2013 13.63p 13.63p 13.00p 13.12p 137000
11/03/2013 13.63p 13.63p 13.63p 13.63p 1000
08/03/2013 14.13p 14.50p 13.60p 13.63p 1186000
07/03/2013 14.25p 14.70p 14.00p 14.13p 113552
06/03/2013 14.62p 14.62p 13.25p 14.25p 141003
05/03/2013 14.75p 15.50p 14.00p 14.62p 210000
04/03/2013 14.75p 15.50p 14.00p 14.75p 0
01/03/2013 14.75p 15.50p 14.00p 14.75p 0
28/02/2013 14.75p 15.50p 14.00p 14.75p 40645
27/02/2013 14.75p 15.50p 14.75p 14.75p 170000
26/02/2013 15.50p 16.00p 13.69p 15.00p 442856
25/02/2013 15.50p 15.70p 15.00p 15.50p 57934
22/02/2013 15.25p 15.61p 15.25p 15.50p 42699
21/02/2013 14.75p 15.50p 13.00p 15.25p 502740
20/02/2013 16.50p 16.50p 14.00p 14.75p 151675
19/02/2013 16.50p 16.50p 13.00p 16.50p 115000
18/02/2013 16.50p 16.94p 16.50p 16.50p 0
15/02/2013 16.50p 16.94p 16.50p 16.50p 25227
14/02/2013 16.50p 16.80p 16.50p 16.50p 0
13/02/2013 16.50p 16.80p 16.50p 16.50p 14390
12/02/2013 16.50p 17.00p 16.50p 16.50p 1120000

*Close Price adjusted for both dividends and splits