Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/10/2021 4.60p 4.60p 4.50p 4.60p 78607
01/10/2021 4.60p 4.67p 4.48p 4.52p 277144
30/09/2021 4.55p 4.65p 4.50p 4.52p 488274
29/09/2021 4.55p 4.60p 4.51p 4.52p 65758
28/09/2021 4.60p 4.70p 4.50p 4.55p 433858
27/09/2021 4.60p 4.70p 4.52p 4.60p 298120
24/09/2021 4.60p 4.60p 4.50p 4.60p 314357
23/09/2021 4.65p 4.70p 4.50p 4.60p 146418
22/09/2021 4.65p 4.65p 4.61p 4.65p 26589
21/09/2021 4.65p 4.65p 4.60p 4.65p 79024
20/09/2021 4.75p 4.75p 4.58p 4.65p 576716
17/09/2021 4.75p 4.77p 4.72p 4.75p 218666
16/09/2021 4.75p 4.77p 4.72p 4.75p 121037
15/09/2021 4.90p 5.00p 4.69p 4.75p 794643
14/09/2021 4.90p 4.90p 4.80p 4.90p 84270
13/09/2021 4.90p 4.92p 4.82p 4.90p 299060
10/09/2021 4.90p 4.90p 4.82p 4.90p 125635
09/09/2021 4.80p 5.00p 4.76p 4.81p 3869700
08/09/2021 4.80p 4.90p 4.76p 4.80p 410631
07/09/2021 4.65p 4.89p 4.63p 4.85p 1591473
06/09/2021 4.65p 4.65p 4.63p 4.65p 225133
03/09/2021 4.65p 4.69p 4.63p 4.65p 483804
02/09/2021 4.65p 4.68p 4.60p 4.65p 365380
01/09/2021 4.65p 4.70p 4.59p 4.59p 331173
31/08/2021 4.35p 4.80p 4.30p 4.65p 1941622
30/08/2021 4.35p 4.40p 4.30p 4.35p 1049203
27/08/2021 4.35p 4.40p 4.30p 4.35p 1049203
26/08/2021 4.30p 4.40p 4.30p 4.35p 1272944
25/08/2021 4.25p 4.40p 4.20p 4.30p 550484
24/08/2021 4.55p 4.55p 4.20p 4.25p 1618162
23/08/2021 4.60p 4.60p 4.50p 4.55p 476236
20/08/2021 4.70p 4.70p 4.50p 4.60p 401586
19/08/2021 4.85p 4.90p 4.60p 4.70p 1410157
18/08/2021 4.95p 4.98p 4.80p 4.85p 2940240
17/08/2021 5.15p 5.20p 4.89p 4.95p 1881971
16/08/2021 5.15p 5.15p 4.90p 4.95p 3409460
13/08/2021 5.05p 5.15p 4.90p 5.15p 2223776
12/08/2021 5.15p 5.20p 4.96p 5.05p 603518
11/08/2021 5.10p 5.20p 4.90p 5.15p 1140878
10/08/2021 4.95p 5.00p 4.91p 4.95p 759134
09/08/2021 4.85p 5.00p 4.80p 5.00p 1136152
06/08/2021 4.70p 4.80p 4.61p 4.70p 341686
05/08/2021 4.65p 4.80p 4.54p 4.70p 514885
04/08/2021 4.65p 4.80p 4.53p 4.65p 1356924
03/08/2021 4.70p 4.80p 4.50p 4.65p 4061335
02/08/2021 4.70p 4.80p 4.60p 4.70p 2330235
30/07/2021 4.60p 4.79p 4.51p 4.70p 1363228
29/07/2021 3.90p 4.70p 3.82p 4.52p 7318898
28/07/2021 3.90p 4.00p 3.82p 3.90p 731138
27/07/2021 3.90p 3.90p 3.81p 3.90p 1279970
26/07/2021 3.95p 3.95p 3.84p 3.90p 539406
23/07/2021 3.95p 3.95p 3.90p 3.95p 25843
22/07/2021 4.00p 4.00p 3.90p 3.95p 606645
21/07/2021 4.00p 4.00p 3.90p 3.91p 988451
20/07/2021 4.10p 4.10p 3.94p 4.00p 3079103
19/07/2021 4.15p 4.15p 4.00p 4.10p 1019126
16/07/2021 4.25p 4.30p 4.10p 4.15p 454537
15/07/2021 4.25p 4.25p 4.21p 4.25p 313034
14/07/2021 4.25p 4.25p 4.21p 4.25p 105165
13/07/2021 4.25p 4.25p 4.21p 4.25p 387402
12/07/2021 4.35p 4.40p 4.20p 4.25p 586176
09/07/2021 4.55p 4.55p 4.24p 4.40p 1119011
08/07/2021 4.60p 4.70p 4.52p 4.55p 258198
07/07/2021 4.85p 4.94p 4.60p 4.65p 1985311
06/07/2021 4.25p 4.60p 4.20p 4.60p 10411924
05/07/2021 4.35p 4.40p 4.20p 4.25p 850087
02/07/2021 4.45p 4.45p 4.30p 4.35p 743007
01/07/2021 4.45p 4.49p 4.34p 4.45p 657217
30/06/2021 4.65p 4.67p 4.40p 4.50p 1170192
29/06/2021 4.55p 4.70p 4.55p 4.65p 1659808
28/06/2021 4.55p 4.60p 4.30p 4.55p 1773123
25/06/2021 4.55p 4.55p 4.50p 4.55p 412297
24/06/2021 4.55p 4.60p 4.50p 4.55p 1004587
23/06/2021 4.68p 4.84p 4.50p 4.70p 1585884
22/06/2021 4.95p 5.20p 4.60p 4.60p 2382055
21/06/2021 5.15p 5.20p 4.90p 4.95p 1253060
18/06/2021 5.15p 5.18p 5.05p 5.15p 1601810
17/06/2021 5.40p 5.40p 5.10p 5.15p 3174384
16/06/2021 5.40p 5.50p 5.20p 5.40p 7963354
15/06/2021 5.45p 5.46p 5.40p 5.45p 180248
14/06/2021 5.45p 5.47p 5.40p 5.45p 458400
11/06/2021 5.55p 5.60p 5.31p 5.40p 969171
10/06/2021 5.55p 5.55p 5.41p 5.55p 360826
09/06/2021 5.60p 5.60p 5.45p 5.55p 1507359
08/06/2021 5.65p 5.70p 5.50p 5.60p 2295586
07/06/2021 5.65p 5.68p 5.60p 5.65p 245523
04/06/2021 5.75p 5.80p 5.60p 5.80p 1447185
03/06/2021 5.75p 5.80p 5.70p 5.75p 1275504
02/06/2021 5.90p 5.90p 5.70p 5.75p 916082
01/06/2021 5.90p 6.10p 5.80p 5.90p 1393391
31/05/2021 5.90p 5.90p 5.80p 5.90p 768579
28/05/2021 5.90p 5.90p 5.80p 5.90p 768579
27/05/2021 5.85p 6.00p 5.73p 5.84p 2259587
26/05/2021 5.85p 6.00p 5.71p 5.85p 2280792
25/05/2021 5.65p 6.00p 5.60p 5.85p 4970928
24/05/2021 5.75p 5.80p 5.61p 5.65p 605923
21/05/2021 5.65p 5.80p 5.60p 5.75p 2244266
20/05/2021 5.55p 5.90p 5.51p 5.66p 3053027
19/05/2021 5.55p 5.60p 5.40p 5.55p 2435679
18/05/2021 5.85p 5.90p 5.56p 5.56p 1527129
17/05/2021 5.95p 6.00p 5.76p 5.85p 4125201
14/05/2021 5.95p 6.00p 5.80p 5.95p 4218894
13/05/2021 5.95p 6.16p 5.80p 5.98p 6691295
12/05/2021 6.25p 6.29p 5.77p 6.00p 23601784
11/05/2021 7.40p 7.40p 6.92p 6.95p 1511822
10/05/2021 7.15p 7.58p 7.00p 7.50p 3602735
07/05/2021 7.15p 7.26p 7.00p 7.15p 848714
06/05/2021 7.25p 7.30p 7.05p 7.15p 1794742
05/05/2021 7.65p 7.65p 7.22p 7.32p 1169643
04/05/2021 7.70p 7.80p 7.60p 7.65p 2961419
03/05/2021 7.45p 7.72p 7.35p 7.70p 5769241
30/04/2021 7.45p 7.72p 7.35p 7.70p 5149030
29/04/2021 6.95p 7.50p 6.94p 7.40p 3986394
28/04/2021 6.90p 7.00p 6.80p 6.90p 3110685
27/04/2021 6.80p 7.00p 6.70p 6.90p 2754025
26/04/2021 6.15p 6.85p 6.10p 6.80p 3578711
23/04/2021 6.05p 6.30p 6.00p 6.15p 1588010
22/04/2021 6.10p 6.15p 6.00p 6.00p 422607
21/04/2021 6.10p 6.20p 6.00p 6.00p 713399
20/04/2021 6.15p 6.20p 6.01p 6.10p 1180709
19/04/2021 6.10p 6.20p 5.90p 6.15p 1522270
16/04/2021 6.10p 6.18p 5.98p 6.00p 1722862
15/04/2021 5.95p 6.30p 5.95p 6.10p 2124748
14/04/2021 5.40p 6.00p 5.40p 5.90p 1873432
13/04/2021 5.40p 5.50p 5.30p 5.40p 2617616
12/04/2021 5.60p 5.62p 5.40p 5.50p 813966
09/04/2021 5.65p 5.65p 5.50p 5.60p 618600
08/04/2021 5.70p 5.74p 5.61p 5.65p 865425
07/04/2021 5.65p 5.80p 5.52p 5.80p 2872731
06/04/2021 5.90p 5.92p 5.80p 5.85p 1351144
05/04/2021 5.90p 5.94p 5.81p 5.90p 1008200
02/04/2021 5.90p 5.94p 5.81p 5.90p 1008200
01/04/2021 5.90p 5.94p 5.81p 5.90p 1008200
31/03/2021 5.85p 5.95p 5.83p 5.90p 973475
30/03/2021 6.05p 6.05p 5.80p 5.95p 1521104
29/03/2021 6.15p 6.27p 6.03p 6.05p 565343
26/03/2021 6.25p 6.25p 6.00p 6.20p 11644763
25/03/2021 6.45p 6.50p 6.20p 6.25p 1415275
24/03/2021 6.65p 6.66p 6.45p 6.45p 9424380
23/03/2021 6.68p 6.80p 6.65p 6.65p 1861854
22/03/2021 6.40p 6.75p 6.30p 6.68p 2462128
19/03/2021 6.10p 6.50p 6.10p 6.20p 1347938
18/03/2021 5.95p 6.20p 5.80p 6.20p 1564820
17/03/2021 5.90p 5.94p 5.80p 5.90p 11605647
16/03/2021 5.90p 5.93p 5.90p 5.90p 252019
15/03/2021 5.90p 6.00p 5.81p 6.00p 332057
12/03/2021 6.00p 6.00p 5.90p 5.90p 375879
11/03/2021 6.00p 6.20p 5.86p 6.00p 1264689
10/03/2021 6.05p 6.07p 6.00p 6.00p 829193
09/03/2021 6.15p 6.20p 5.80p 6.05p 2714856
08/03/2021 6.10p 6.20p 6.03p 6.15p 3278119
05/03/2021 5.95p 6.20p 5.92p 5.95p 245405
04/03/2021 5.95p 6.00p 5.90p 5.95p 6947247
03/03/2021 5.90p 6.00p 5.90p 5.95p 2918140
02/03/2021 6.08p 6.10p 5.80p 5.90p 1373984
01/03/2021 6.15p 6.20p 5.94p 6.08p 394221
26/02/2021 5.95p 6.38p 5.95p 6.15p 1459932
25/02/2021 5.55p 6.10p 5.55p 6.10p 1971521
24/02/2021 5.65p 5.65p 5.50p 5.55p 555116
23/02/2021 5.65p 5.80p 5.60p 5.65p 1292265
22/02/2021 6.15p 6.20p 5.60p 5.80p 3147049
19/02/2021 6.30p 6.30p 6.11p 6.30p 1553181
18/02/2021 5.90p 6.40p 5.83p 6.30p 3585833
17/02/2021 5.35p 6.00p 5.35p 5.90p 3115429
16/02/2021 5.25p 5.40p 5.20p 5.30p 754801
15/02/2021 5.08p 5.29p 5.04p 5.25p 981054
12/02/2021 5.20p 5.29p 5.04p 5.08p 643364
11/02/2021 5.15p 5.29p 5.15p 5.20p 196024
10/02/2021 4.95p 5.30p 4.90p 5.30p 3387459
09/02/2021 5.20p 5.30p 4.91p 5.30p 4933685
08/02/2021 4.80p 5.29p 4.80p 5.25p 3084038
05/02/2021 4.70p 5.00p 4.56p 4.80p 4094391
04/02/2021 4.35p 4.77p 4.35p 4.70p 3155065
03/02/2021 4.15p 4.60p 4.14p 4.35p 6870266
02/02/2021 3.80p 4.29p 3.71p 4.15p 8499850
01/02/2021 3.70p 3.85p 3.50p 3.80p 5639492
29/01/2021 3.70p 3.79p 3.61p 3.70p 4418307
28/01/2021 3.45p 3.79p 3.45p 3.70p 3665696
27/01/2021 3.55p 3.60p 3.31p 3.40p 2201914
26/01/2021 3.40p 3.60p 3.38p 3.55p 2475961
25/01/2021 3.25p 3.48p 3.24p 3.40p 5129955
22/01/2021 2.95p 3.30p 2.90p 3.25p 14645636
21/01/2021 3.00p 3.00p 2.50p 2.95p 7561429
20/01/2021 3.05p 3.05p 2.93p 3.00p 582738
19/01/2021 3.00p 3.07p 2.90p 2.95p 1592938
18/01/2021 2.95p 3.07p 2.80p 3.00p 2542419
15/01/2021 2.90p 3.00p 2.83p 2.95p 1917011
14/01/2021 2.90p 3.00p 2.80p 2.90p 2178021
13/01/2021 2.90p 3.00p 2.80p 2.90p 1501183
12/01/2021 2.90p 3.00p 2.68p 2.90p 8029211
11/01/2021 3.15p 3.30p 3.08p 3.10p 2378406
08/01/2021 3.15p 3.40p 3.00p 3.15p 2311299
07/01/2021 2.85p 3.20p 2.83p 3.15p 2334329
06/01/2021 3.00p 3.00p 2.80p 2.85p 3931152
05/01/2021 3.05p 3.12p 2.92p 3.00p 249264
04/01/2021 3.15p 3.20p 2.91p 3.05p 1424017
01/01/2021 3.15p 3.29p 3.00p 3.20p 2297316
31/12/2020 3.15p 3.29p 3.00p 3.20p 2297316
30/12/2020 3.15p 3.26p 3.00p 3.00p 6586117
29/12/2020 2.90p 3.20p 2.90p 3.14p 4486008

*Close Price adjusted for both dividends and splits