Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/08/2018 6.40p 6.40p 6.31p 6.40p 94936
23/08/2018 6.60p 6.60p 6.31p 6.40p 237785
22/08/2018 6.60p 6.64p 6.40p 6.60p 543244
21/08/2018 6.65p 6.65p 6.41p 6.60p 310454
20/08/2018 6.45p 6.74p 6.38p 6.65p 408367
17/08/2018 6.80p 6.80p 6.31p 6.45p 634497
16/08/2018 6.80p 6.80p 6.80p 6.80p 0
15/08/2018 6.80p 6.88p 6.50p 6.80p 323585
14/08/2018 6.80p 6.80p 6.60p 6.80p 150000
13/08/2018 6.80p 6.89p 6.60p 6.80p 146964
10/08/2018 6.65p 6.80p 6.51p 6.80p 717974
09/08/2018 6.65p 6.70p 6.60p 6.65p 309200
08/08/2018 7.15p 7.15p 6.60p 6.65p 1296419
07/08/2018 7.15p 7.25p 7.00p 7.15p 145043
06/08/2018 7.30p 7.30p 7.00p 7.15p 166875
03/08/2018 7.30p 7.30p 7.10p 7.30p 88023
02/08/2018 7.30p 7.30p 7.10p 7.30p 58418
01/08/2018 7.30p 7.35p 7.10p 7.30p 566071
31/07/2018 7.30p 7.30p 7.10p 7.30p 199381
30/07/2018 7.10p 7.49p 7.10p 7.30p 1246801
27/07/2018 7.00p 7.10p 6.90p 7.10p 1177692
26/07/2018 7.10p 7.15p 6.90p 7.00p 1223424
25/07/2018 7.35p 7.35p 7.00p 7.10p 266148
24/07/2018 7.75p 7.75p 7.21p 7.35p 204638
23/07/2018 7.95p 7.95p 7.60p 7.80p 407722
20/07/2018 7.85p 8.25p 7.82p 7.95p 934929
19/07/2018 8.00p 8.90p 7.85p 7.85p 658521
18/07/2018 7.60p 8.00p 7.60p 8.00p 926357
17/07/2018 7.70p 7.80p 7.50p 7.60p 2322376
16/07/2018 8.15p 8.50p 7.60p 7.70p 759571
13/07/2018 7.85p 8.50p 7.60p 8.15p 1062437
12/07/2018 7.90p 7.94p 7.71p 7.85p 620314
11/07/2018 8.65p 8.65p 7.80p 7.90p 446469
10/07/2018 8.20p 9.00p 8.12p 8.65p 835980
09/07/2018 7.80p 8.20p 7.72p 8.20p 365223
06/07/2018 7.80p 7.80p 7.60p 7.80p 302852
05/07/2018 7.65p 8.00p 7.52p 7.80p 798873
04/07/2018 7.75p 7.80p 7.22p 7.75p 736904
03/07/2018 7.80p 7.80p 7.50p 7.75p 530816
02/07/2018 7.95p 7.95p 7.64p 7.80p 778899
29/06/2018 7.65p 7.95p 7.65p 7.95p 217525
28/06/2018 8.15p 8.20p 7.65p 7.65p 1149930
27/06/2018 8.65p 8.65p 8.00p 8.15p 445436
26/06/2018 8.75p 8.75p 8.54p 8.65p 41500
25/06/2018 9.00p 9.15p 8.51p 8.75p 241524
22/06/2018 8.65p 9.24p 8.65p 9.00p 263222
21/06/2018 8.65p 8.69p 8.59p 8.65p 206564
20/06/2018 8.65p 8.70p 8.55p 8.65p 101639
19/06/2018 8.70p 8.77p 8.55p 8.65p 155240
18/06/2018 9.10p 9.10p 8.61p 8.70p 31444
15/06/2018 9.10p 9.10p 8.91p 9.10p 56226
14/06/2018 9.10p 9.30p 8.91p 9.10p 83190
13/06/2018 9.05p 9.20p 8.90p 9.10p 212929
12/06/2018 9.25p 9.40p 8.81p 9.05p 313273
11/06/2018 9.60p 9.60p 9.00p 9.25p 295191
08/06/2018 9.60p 9.60p 9.22p 9.60p 75635
07/06/2018 9.60p 9.60p 9.26p 9.60p 21737
06/06/2018 9.60p 9.63p 9.20p 9.60p 49190
05/06/2018 9.60p 9.65p 9.31p 9.60p 80054
04/06/2018 9.40p 9.80p 9.31p 9.60p 357873
01/06/2018 9.90p 9.94p 9.05p 9.40p 805106
31/05/2018 9.60p 10.50p 9.20p 9.90p 590771
30/05/2018 9.60p 9.60p 9.44p 9.60p 500
29/05/2018 9.75p 9.75p 9.20p 9.60p 215679
25/05/2018 9.45p 9.95p 9.30p 9.75p 1242190
24/05/2018 8.75p 9.50p 8.50p 9.45p 1527217
23/05/2018 8.76p 8.80p 8.50p 8.75p 731629
22/05/2018 8.96p 8.96p 8.55p 8.76p 359942
21/05/2018 8.96p 8.96p 8.70p 8.96p 43927
18/05/2018 9.25p 9.25p 8.55p 8.96p 807260
17/05/2018 9.25p 9.25p 9.25p 9.25p 3180
16/05/2018 9.25p 9.27p 9.00p 9.25p 107782
15/05/2018 9.75p 9.75p 9.10p 9.30p 343639
14/05/2018 9.75p 9.75p 9.50p 9.75p 24195
11/05/2018 9.80p 9.80p 9.50p 9.75p 319030
10/05/2018 10.13p 10.13p 9.61p 9.80p 239406
09/05/2018 10.75p 10.75p 10.00p 10.13p 438402
08/05/2018 10.75p 10.75p 10.62p 10.75p 39000
04/05/2018 10.75p 10.89p 10.62p 10.75p 91553
03/05/2018 10.75p 11.00p 10.75p 10.75p 100000
02/05/2018 11.25p 11.25p 10.58p 10.75p 277999
01/05/2018 11.25p 11.48p 11.00p 11.25p 819423
30/04/2018 10.25p 11.15p 10.25p 11.13p 325930
27/04/2018 9.98p 10.25p 9.98p 10.25p 412504
26/04/2018 9.15p 10.20p 9.03p 9.98p 1787137
25/04/2018 9.25p 9.30p 9.00p 9.15p 422099
24/04/2018 9.25p 10.00p 9.00p 9.25p 617784
23/04/2018 9.25p 9.25p 9.00p 9.25p 105000
20/04/2018 9.25p 9.25p 9.00p 9.25p 732325
19/04/2018 9.25p 9.25p 9.00p 9.25p 130264
18/04/2018 9.25p 9.25p 9.00p 9.25p 1208090
17/04/2018 10.25p 10.50p 8.60p 9.25p 2593354
16/04/2018 10.63p 10.75p 10.50p 10.63p 280403
13/04/2018 10.63p 10.75p 10.56p 10.63p 134427
12/04/2018 10.63p 10.75p 10.60p 10.63p 266006
11/04/2018 11.13p 11.30p 10.51p 10.63p 769222
10/04/2018 10.88p 11.25p 10.52p 11.13p 481247
09/04/2018 10.88p 10.94p 10.52p 10.88p 365003
06/04/2018 10.88p 11.10p 10.55p 10.88p 336885
05/04/2018 10.38p 11.05p 10.06p 10.50p 3619272
04/04/2018 10.38p 10.43p 10.28p 10.38p 155874
03/04/2018 10.13p 10.44p 10.03p 10.38p 822434
29/03/2018 10.13p 10.18p 10.00p 10.13p 121350
28/03/2018 10.50p 10.50p 10.00p 10.13p 584700
27/03/2018 10.08p 10.67p 10.08p 10.50p 939680
26/03/2018 9.90p 10.13p 9.80p 10.08p 704003
23/03/2018 9.90p 9.90p 9.80p 9.90p 95419
22/03/2018 9.90p 9.95p 9.80p 9.90p 192738
21/03/2018 10.13p 10.19p 9.90p 9.90p 89526
20/03/2018 10.13p 10.20p 10.01p 10.13p 527459
19/03/2018 10.25p 10.37p 10.00p 10.13p 431328
16/03/2018 10.38p 10.39p 10.07p 10.25p 98033
15/03/2018 10.25p 10.64p 10.25p 10.38p 687763
14/03/2018 10.13p 10.50p 10.13p 10.25p 171277
13/03/2018 10.13p 10.25p 10.08p 10.13p 127657
12/03/2018 10.50p 10.75p 10.13p 10.13p 217001
09/03/2018 10.38p 10.50p 10.26p 10.50p 26707
08/03/2018 10.25p 10.40p 10.25p 10.38p 325000
07/03/2018 10.25p 10.37p 10.14p 10.25p 195396
06/03/2018 10.25p 10.40p 10.05p 10.25p 223077
05/03/2018 10.50p 10.54p 10.05p 10.05p 540449
02/03/2018 10.50p 10.64p 10.25p 10.25p 614404
01/03/2018 11.00p 11.00p 10.50p 10.50p 211025
28/02/2018 11.00p 11.00p 10.50p 11.00p 209956
27/02/2018 10.50p 10.97p 10.00p 10.50p 985629
26/02/2018 10.63p 10.75p 10.35p 10.50p 318939
23/02/2018 10.50p 10.63p 10.50p 10.63p 103584
22/02/2018 11.13p 11.13p 10.50p 10.63p 553788
21/02/2018 11.00p 11.18p 10.50p 10.75p 918016
20/02/2018 11.25p 11.25p 10.70p 10.75p 652796
19/02/2018 11.50p 11.75p 11.11p 11.25p 480536
16/02/2018 11.50p 11.75p 11.28p 11.50p 767371
15/02/2018 11.50p 11.55p 11.28p 11.50p 115197
14/02/2018 11.50p 11.62p 11.50p 11.50p 59310
13/02/2018 11.38p 11.65p 11.10p 11.50p 318873
12/02/2018 11.63p 11.63p 11.38p 11.38p 721272
09/02/2018 12.13p 12.17p 11.50p 11.50p 169493
08/02/2018 12.25p 12.50p 12.00p 12.13p 171250
07/02/2018 12.38p 12.38p 12.00p 12.25p 94783
06/02/2018 12.38p 12.45p 12.25p 12.38p 213417
05/02/2018 13.00p 13.00p 12.06p 12.38p 1158341
02/02/2018 13.75p 13.75p 13.25p 13.63p 162916
01/02/2018 13.63p 13.84p 13.46p 13.75p 237008
31/01/2018 12.88p 13.90p 12.69p 13.50p 764162
30/01/2018 12.88p 13.18p 12.50p 13.00p 394021
29/01/2018 13.00p 13.12p 12.75p 13.00p 338254
26/01/2018 13.25p 13.25p 13.00p 13.00p 138744
25/01/2018 13.63p 13.69p 13.25p 13.38p 157980
24/01/2018 13.50p 14.00p 13.15p 13.63p 364680
23/01/2018 13.12p 13.70p 13.00p 13.50p 263910
22/01/2018 13.12p 13.12p 13.00p 13.12p 8151
19/01/2018 13.75p 13.75p 12.80p 13.00p 268573
18/01/2018 14.00p 14.00p 13.56p 13.75p 248047
17/01/2018 15.13p 15.13p 13.61p 14.00p 596676
16/01/2018 15.75p 15.75p 14.83p 15.13p 185989
15/01/2018 15.63p 16.00p 15.50p 15.75p 380007
12/01/2018 15.00p 15.75p 14.82p 15.50p 796028
11/01/2018 15.00p 15.14p 14.82p 15.00p 220904
10/01/2018 14.88p 15.14p 14.82p 15.00p 183021
09/01/2018 14.25p 15.70p 14.00p 14.88p 748348
08/01/2018 12.75p 14.70p 12.75p 14.25p 1121374
05/01/2018 12.63p 12.90p 12.63p 12.75p 241549
04/01/2018 12.50p 13.40p 11.80p 12.63p 1835409
03/01/2018 13.12p 13.20p 11.80p 12.50p 632291
02/01/2018 14.75p 14.84p 12.50p 13.12p 1199381
29/12/2017 14.75p 14.87p 14.50p 14.75p 317378
28/12/2017 14.75p 14.75p 14.50p 14.75p 50000
27/12/2017 15.25p 15.25p 14.51p 14.75p 157883
22/12/2017 15.63p 15.63p 15.00p 15.25p 45315
21/12/2017 15.88p 15.88p 15.50p 15.50p 200472
20/12/2017 16.13p 16.13p 15.63p 15.88p 60000
19/12/2017 16.37p 16.37p 15.75p 16.13p 59023
18/12/2017 16.37p 16.37p 16.00p 16.37p 70000
15/12/2017 16.25p 16.47p 15.75p 16.37p 190891
14/12/2017 16.25p 16.25p 15.75p 16.25p 188886
13/12/2017 16.25p 16.40p 15.75p 16.25p 436275
12/12/2017 16.13p 16.50p 15.75p 16.50p 249620
11/12/2017 16.25p 16.75p 15.75p 16.75p 149948
08/12/2017 16.50p 16.50p 16.00p 16.25p 41500
07/12/2017 16.50p 16.90p 16.00p 16.25p 64874
06/12/2017 16.88p 16.88p 16.50p 16.50p 400000
05/12/2017 16.88p 17.00p 16.88p 16.88p 253000
04/12/2017 16.88p 16.88p 16.25p 16.88p 649889
01/12/2017 16.88p 17.00p 16.30p 16.88p 12706
30/11/2017 16.88p 17.00p 16.25p 16.88p 119400
29/11/2017 16.88p 17.00p 16.30p 16.88p 156380
28/11/2017 16.50p 17.00p 16.25p 16.88p 1451250
27/11/2017 16.50p 16.60p 16.30p 16.50p 137150
24/11/2017 16.50p 16.65p 16.33p 16.50p 141443
23/11/2017 16.50p 16.50p 16.30p 16.50p 10000
22/11/2017 16.63p 16.80p 16.42p 16.50p 26247
21/11/2017 16.50p 16.63p 16.36p 16.63p 129999
20/11/2017 16.75p 16.75p 16.35p 16.50p 258088
17/11/2017 17.13p 17.13p 16.35p 16.75p 967104
16/11/2017 16.75p 17.13p 16.74p 17.13p 525000
15/11/2017 17.00p 17.12p 16.63p 16.75p 1433086
14/11/2017 17.38p 25.70p 16.86p 17.00p 400340
13/11/2017 17.38p 17.50p 17.01p 17.50p 76388
10/11/2017 17.38p 17.38p 17.05p 17.38p 14607
09/11/2017 17.38p 17.75p 17.11p 17.38p 236209

*Close Price adjusted for both dividends and splits