Wishbone Gold (DI) (WSBN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wishbone Gold (DI)

Date Open High Low Close* Volume
02/10/2017 72.50p 77.50p 72.50p 75.00p 26574
29/09/2017 70.00p 72.50p 72.50p 72.50p 6845
28/09/2017 70.00p 72.50p 70.00p 72.50p 22194
27/09/2017 70.00p 70.00p 70.00p 70.00p 4512
26/09/2017 70.00p 77.50p 67.50p 70.00p 49777
25/09/2017 70.00p 70.00p 67.50p 67.50p 15026
22/09/2017 70.00p 70.00p 70.00p 70.00p 0
21/09/2017 70.00p 70.00p 70.00p 70.00p 6750
20/09/2017 70.00p 70.00p 70.00p 70.00p 5396
19/09/2017 70.00p 70.00p 70.00p 70.00p 0
18/09/2017 70.00p 70.00p 70.00p 70.00p 17565
15/09/2017 70.00p 72.50p 70.00p 70.00p 7763
14/09/2017 62.50p 70.00p 62.50p 70.00p 33433
13/09/2017 70.00p 70.00p 70.00p 70.00p 89
12/09/2017 67.50p 70.00p 67.50p 70.00p 2961
11/09/2017 70.00p 75.00p 65.00p 67.50p 18554
08/09/2017 70.00p 70.00p 70.00p 70.00p 0
07/09/2017 70.00p 70.00p 70.00p 70.00p 0
06/09/2017 70.00p 70.00p 70.00p 70.00p 0
05/09/2017 70.00p 70.00p 70.00p 70.00p 400
04/09/2017 70.00p 70.00p 70.00p 70.00p 0
01/09/2017 70.00p 70.00p 70.00p 70.00p 1162
31/08/2017 70.00p 70.00p 70.00p 70.00p 230
30/08/2017 72.50p 72.50p 70.00p 70.00p 1164
29/08/2017 72.50p 72.50p 72.50p 72.50p 1356
25/08/2017 72.50p 72.50p 72.50p 72.50p 2706
24/08/2017 72.50p 72.50p 72.50p 72.50p 6644
23/08/2017 72.50p 72.50p 72.50p 72.50p 1709
22/08/2017 72.50p 72.50p 72.50p 72.50p 90558
21/08/2017 72.50p 72.50p 70.00p 72.50p 4581
18/08/2017 70.00p 80.00p 70.00p 72.50p 11645
17/08/2017 70.00p 70.00p 70.00p 70.00p 3418
16/08/2017 67.50p 70.00p 67.50p 70.00p 3334
15/08/2017 67.50p 67.50p 67.50p 67.50p 1450
14/08/2017 67.50p 67.50p 67.50p 67.50p 3428
11/08/2017 70.00p 70.00p 67.50p 67.50p 10720
10/08/2017 70.00p 70.00p 70.00p 70.00p 212
09/08/2017 70.00p 70.00p 70.00p 70.00p 5841
08/08/2017 70.00p 70.00p 70.00p 70.00p 658
07/08/2017 70.00p 70.00p 70.00p 70.00p 2952
04/08/2017 70.00p 72.50p 70.00p 70.00p 11151
03/08/2017 70.00p 70.00p 70.00p 70.00p 0
02/08/2017 70.00p 70.00p 70.00p 70.00p 1559
01/08/2017 70.00p 70.00p 70.00p 70.00p 76
31/07/2017 67.50p 70.00p 70.00p 70.00p 165
28/07/2017 70.00p 72.50p 70.00p 70.00p 3500
27/07/2017 72.50p 72.50p 72.50p 72.50p 648
26/07/2017 75.00p 75.00p 67.50p 72.50p 25757
25/07/2017 75.00p 75.00p 75.00p 75.00p 6350
24/07/2017 75.00p 75.00p 75.00p 75.00p 3850
21/07/2017 75.00p 75.00p 75.00p 75.00p 1242
20/07/2017 75.00p 75.00p 75.00p 75.00p 3455
19/07/2017 77.50p 77.50p 75.00p 75.00p 5451
18/07/2017 77.50p 77.50p 77.50p 77.50p 2628
17/07/2017 77.50p 77.50p 77.50p 77.50p 400
14/07/2017 77.50p 77.50p 77.50p 77.50p 0
13/07/2017 75.00p 77.50p 75.00p 77.50p 9121
12/07/2017 77.50p 77.50p 75.00p 75.00p 3049
11/07/2017 82.50p 82.50p 77.50p 77.50p 27425
10/07/2017 82.50p 82.50p 82.50p 82.50p 1545
07/07/2017 77.50p 82.50p 77.50p 82.50p 17678
06/07/2017 82.50p 82.50p 77.50p 77.50p 2581
05/07/2017 77.50p 85.00p 77.50p 82.50p 13089
04/07/2017 85.00p 85.00p 77.50p 77.50p 19805
03/07/2017 75.00p 85.00p 75.00p 82.50p 17889
30/06/2017 80.00p 80.00p 65.00p 75.00p 93092
29/06/2017 77.50p 90.00p 77.50p 80.00p 50009
28/06/2017 77.50p 77.50p 75.00p 77.50p 19284
27/06/2017 82.50p 85.00p 77.50p 77.50p 15310
26/06/2017 80.00p 82.50p 80.00p 82.50p 9567
23/06/2017 80.00p 80.00p 80.00p 80.00p 3227
22/06/2017 75.00p 80.00p 75.00p 80.00p 0
21/06/2017 75.00p 75.00p 75.00p 75.00p 0
20/06/2017 75.00p 75.00p 75.00p 75.00p 0
19/06/2017 75.00p 75.00p 75.00p 75.00p 0
16/06/2017 75.00p 75.00p 73.12p 75.00p 1000
15/06/2017 75.00p 78.90p 72.80p 75.00p 4222
14/06/2017 77.50p 77.50p 72.80p 75.00p 3054
13/06/2017 77.50p 82.00p 72.80p 77.50p 371
12/06/2017 80.00p 80.00p 72.50p 77.50p 5918
09/06/2017 82.50p 82.50p 75.00p 80.00p 9771
08/06/2017 85.00p 86.88p 80.20p 85.00p 17810
07/06/2017 90.00p 93.00p 82.80p 85.00p 33115
06/06/2017 87.50p 102.51p 85.50p 90.00p 52519
05/06/2017 82.50p 94.00p 80.00p 87.50p 19217
02/06/2017 82.50p 87.00p 78.80p 82.50p 2690
01/06/2017 82.50p 87.10p 78.80p 82.50p 4816
31/05/2017 82.50p 82.50p 82.50p 82.50p 0
30/05/2017 82.50p 88.50p 77.50p 82.50p 14201
26/05/2017 65.00p 88.80p 65.00p 82.50p 139150
25/05/2017 67.50p 67.50p 62.80p 65.00p 3193
24/05/2017 70.00p 75.00p 65.00p 67.50p 118
23/05/2017 70.00p 72.90p 66.00p 70.00p 13936
22/05/2017 70.00p 72.20p 70.00p 70.00p 28
19/05/2017 67.50p 72.20p 66.00p 70.00p 361
18/05/2017 65.00p 72.00p 65.00p 70.00p 5545
17/05/2017 65.00p 67.00p 60.00p 65.00p 8644
16/05/2017 67.50p 67.50p 65.00p 65.00p 0
15/05/2017 65.00p 71.25p 65.00p 67.50p 10566
12/05/2017 65.00p 65.00p 65.00p 65.00p 0
11/05/2017 65.00p 65.00p 61.50p 65.00p 3347
10/05/2017 67.50p 67.50p 61.50p 65.00p 21462
09/05/2017 70.00p 70.00p 61.70p 67.50p 21017
08/05/2017 70.00p 70.00p 67.70p 70.00p 5000
05/05/2017 70.00p 72.50p 67.70p 70.00p 4028
04/05/2017 72.50p 72.50p 70.00p 70.00p 0
03/05/2017 72.50p 72.50p 71.00p 72.50p 1600
02/05/2017 72.50p 72.50p 71.25p 72.50p 2490
28/04/2017 72.50p 75.00p 72.50p 72.50p 2500
27/04/2017 72.50p 72.50p 72.50p 72.50p 0
26/04/2017 75.00p 75.00p 70.90p 72.50p 5045
25/04/2017 77.50p 77.50p 74.50p 75.00p 2778
24/04/2017 77.50p 84.00p 74.22p 77.50p 18332
21/04/2017 77.50p 77.50p 70.90p 77.50p 8629
20/04/2017 77.50p 83.90p 73.75p 77.50p 3270
19/04/2017 77.50p 84.00p 77.50p 77.50p 1190
18/04/2017 72.50p 80.00p 72.50p 77.50p 15743
13/04/2017 77.50p 77.50p 65.00p 72.50p 15384
12/04/2017 77.50p 77.50p 77.50p 77.50p 0
11/04/2017 77.50p 77.50p 77.50p 77.50p 0
10/04/2017 77.50p 77.50p 72.50p 77.50p 0
07/04/2017 72.50p 73.75p 72.00p 72.50p 5179
06/04/2017 72.50p 73.80p 70.50p 72.50p 4727
05/04/2017 72.50p 75.00p 66.90p 72.50p 46857
04/04/2017 90.00p 90.00p 71.50p 72.50p 40452
03/04/2017 80.00p 95.00p 80.00p 87.50p 19965
31/03/2017 72.50p 92.50p 70.00p 80.00p 48638
30/03/2017 72.50p 72.50p 70.55p 72.50p 1579
29/03/2017 77.50p 77.50p 70.00p 72.50p 16353
28/03/2017 82.50p 82.50p 76.00p 77.50p 10708
27/03/2017 67.50p 94.00p 67.50p 82.50p 184338
24/03/2017 62.50p 68.80p 62.50p 67.50p 24867
23/03/2017 60.00p 63.40p 60.00p 62.50p 1733
22/03/2017 62.50p 62.50p 58.50p 60.00p 16232
21/03/2017 65.00p 65.00p 57.50p 62.50p 15269
20/03/2017 65.00p 65.00p 62.50p 65.00p 0
17/03/2017 65.00p 65.00p 65.00p 65.00p 0
16/03/2017 65.00p 65.00p 64.50p 65.00p 9292
15/03/2017 65.00p 65.00p 60.00p 65.00p 8935
14/03/2017 65.00p 65.00p 60.00p 65.00p 7897
13/03/2017 65.00p 65.00p 60.00p 65.00p 125
10/03/2017 65.00p 68.45p 57.60p 65.00p 10432
09/03/2017 65.00p 68.90p 60.90p 65.00p 12000
08/03/2017 65.00p 68.00p 60.90p 65.00p 4667
07/03/2017 65.00p 68.00p 65.00p 65.00p 2500
06/03/2017 65.00p 68.00p 56.94p 65.00p 9238
03/03/2017 67.50p 67.50p 60.20p 65.00p 7847
02/03/2017 67.50p 70.00p 67.50p 67.50p 1037
01/03/2017 67.50p 70.90p 67.50p 67.50p 63
28/02/2017 67.50p 69.90p 61.50p 67.50p 6897
27/02/2017 62.50p 67.50p 61.33p 67.50p 9284
24/02/2017 65.00p 65.00p 60.90p 62.50p 34172
23/02/2017 65.00p 69.00p 60.90p 65.00p 4343
22/02/2017 70.00p 70.00p 65.00p 65.00p 3000
21/02/2017 70.00p 70.00p 70.00p 70.00p 2421
20/02/2017 70.00p 70.00p 65.20p 70.00p 4054
17/02/2017 70.00p 70.00p 65.20p 70.00p 546
16/02/2017 70.00p 73.45p 70.00p 70.00p 398
15/02/2017 72.50p 72.50p 63.50p 70.00p 26974
14/02/2017 72.50p 73.30p 72.50p 72.50p 11500
13/02/2017 70.00p 74.50p 68.80p 72.50p 28265
10/02/2017 70.00p 73.90p 62.00p 70.00p 82489
09/02/2017 82.50p 89.46p 60.00p 70.00p 221409
08/02/2017 85.00p 85.00p 82.29p 82.50p 1204
07/02/2017 75.00p 89.00p 75.00p 80.00p 24764
06/02/2017 72.50p 75.00p 70.75p 75.00p 15139
03/02/2017 75.00p 75.00p 71.90p 72.50p 6878
02/02/2017 75.00p 78.99p 72.61p 75.00p 7746
01/02/2017 72.50p 80.00p 70.01p 75.00p 36064
31/01/2017 82.50p 82.50p 72.10p 77.50p 51700
30/01/2017 80.00p 82.50p 75.00p 82.50p 28572
27/01/2017 87.50p 87.50p 71.00p 80.00p 57867
26/01/2017 92.50p 96.50p 85.10p 87.50p 14111
25/01/2017 90.00p 99.00p 88.00p 92.50p 40067
24/01/2017 82.50p 94.99p 81.80p 90.00p 25614
23/01/2017 87.50p 87.50p 81.80p 82.50p 1308
20/01/2017 90.00p 90.00p 85.00p 87.50p 779
19/01/2017 90.00p 94.00p 81.50p 90.00p 27282
18/01/2017 90.00p 90.00p 85.00p 90.00p 5882
17/01/2017 95.00p 95.00p 86.00p 90.00p 19912
16/01/2017 87.50p 95.00p 85.21p 95.00p 13020
13/01/2017 92.50p 95.00p 83.91p 87.50p 15482
12/01/2017 92.50p 94.64p 81.80p 92.50p 13837
11/01/2017 90.00p 92.00p 86.60p 90.00p 3214
10/01/2017 90.00p 90.00p 80.90p 90.00p 36062
09/01/2017 90.00p 90.00p 80.90p 90.00p 4206
06/01/2017 90.00p 92.50p 85.00p 90.00p 25785
05/01/2017 90.00p 92.40p 90.00p 90.00p 2109
04/01/2017 90.00p 92.50p 86.90p 90.00p 9788
03/01/2017 77.50p 93.66p 77.50p 90.00p 78202
30/12/2016 72.50p 81.24p 72.00p 77.50p 8083
29/12/2016 72.50p 74.90p 72.50p 72.50p 1700
28/12/2016 75.00p 75.00p 65.00p 72.50p 15837
23/12/2016 70.00p 75.00p 66.00p 75.00p 34526
22/12/2016 75.00p 75.00p 69.80p 70.00p 11173
21/12/2016 75.00p 75.90p 70.66p 75.00p 10800
20/12/2016 75.00p 75.00p 70.00p 75.00p 40899
19/12/2016 77.50p 79.00p 71.22p 75.00p 10206
16/12/2016 77.50p 81.33p 71.80p 77.50p 712
15/12/2016 77.50p 77.50p 77.50p 77.50p 0

*Close Price adjusted for both dividends and splits