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
20/05/2015 77.50p 77.50p 66.00p 77.50p 3350
19/05/2015 77.50p 77.50p 77.50p 77.50p 0
18/05/2015 77.50p 77.50p 77.50p 77.50p 0
15/05/2015 77.50p 83.12p 66.76p 77.50p 270
14/05/2015 77.50p 83.24p 77.50p 77.50p 250
13/05/2015 77.50p 77.50p 77.50p 77.50p 0
12/05/2015 77.50p 77.50p 77.50p 77.50p 0
11/05/2015 77.50p 77.50p 77.50p 77.50p 0
08/05/2015 77.50p 83.25p 77.50p 77.50p 686
07/05/2015 77.50p 77.50p 77.50p 77.50p 0
06/05/2015 77.50p 77.50p 65.70p 77.50p 1100
05/05/2015 77.50p 77.50p 65.00p 77.50p 2732
01/05/2015 80.00p 80.00p 77.50p 77.50p 0
30/04/2015 80.00p 80.00p 80.00p 80.00p 372
29/04/2015 80.00p 80.00p 80.00p 80.00p 0
28/04/2015 80.00p 80.00p 80.00p 80.00p 0
27/04/2015 80.00p 80.00p 71.41p 80.00p 300
24/04/2015 80.00p 80.00p 71.51p 80.00p 158
23/04/2015 80.00p 80.00p 80.00p 80.00p 0
22/04/2015 80.00p 80.00p 75.40p 80.00p 561
21/04/2015 80.00p 80.00p 80.00p 80.00p 0
20/04/2015 80.00p 80.00p 75.41p 80.00p 43
17/04/2015 75.00p 90.00p 71.25p 80.00p 8272
16/04/2015 75.00p 75.00p 72.50p 75.00p 2500
15/04/2015 77.50p 77.50p 72.22p 77.50p 1000
14/04/2015 77.50p 84.25p 72.50p 77.50p 3113
13/04/2015 67.50p 88.99p 67.50p 77.50p 7555
10/04/2015 67.50p 67.50p 67.50p 67.50p 0
09/04/2015 67.50p 67.50p 67.50p 67.50p 0
08/04/2015 70.00p 70.00p 67.50p 67.50p 0
07/04/2015 70.00p 70.00p 60.02p 70.00p 618
02/04/2015 80.00p 80.00p 61.50p 70.00p 3000
01/04/2015 80.00p 80.00p 70.50p 80.00p 457
31/03/2015 85.00p 85.00p 70.50p 80.00p 400
30/03/2015 85.00p 85.00p 85.00p 85.00p 0
27/03/2015 85.00p 85.00p 85.00p 85.00p 0
26/03/2015 85.00p 85.00p 85.00p 85.00p 0
25/03/2015 85.00p 85.00p 73.30p 85.00p 1000
24/03/2015 82.50p 98.80p 80.00p 85.00p 8006
23/03/2015 82.50p 82.50p 75.90p 82.50p 300
20/03/2015 82.50p 82.50p 82.50p 82.50p 0
19/03/2015 82.50p 82.50p 82.50p 82.50p 0
18/03/2015 82.50p 82.50p 82.50p 82.50p 0
17/03/2015 82.50p 82.50p 82.50p 82.50p 0
16/03/2015 85.00p 85.00p 75.91p 82.50p 3478
13/03/2015 87.50p 93.12p 85.00p 85.00p 513
12/03/2015 87.50p 93.13p 87.50p 87.50p 25
11/03/2015 87.50p 87.50p 87.50p 87.50p 0
10/03/2015 95.00p 95.00p 82.00p 87.50p 1178
09/03/2015 97.50p 97.50p 90.00p 95.00p 1124
06/03/2015 97.50p 97.50p 91.05p 97.50p 500
05/03/2015 97.50p 97.50p 97.50p 97.50p 0
04/03/2015 97.50p 97.50p 97.50p 97.50p 0
03/03/2015 97.50p 97.50p 97.50p 97.50p 0
02/03/2015 105.00p 108.60p 97.50p 97.50p 1983
27/02/2015 105.00p 109.30p 100.60p 105.00p 1358
26/02/2015 80.00p 110.00p 80.00p 105.00p 20341
25/02/2015 80.00p 85.00p 80.00p 80.00p 6650
24/02/2015 80.00p 80.00p 70.00p 80.00p 901
23/02/2015 80.00p 80.00p 80.00p 80.00p 0
20/02/2015 80.00p 80.00p 70.50p 80.00p 750
19/02/2015 80.00p 80.00p 70.70p 80.00p 772
18/02/2015 80.00p 80.00p 77.00p 80.00p 5000
17/02/2015 80.00p 80.00p 80.00p 80.00p 0
16/02/2015 80.00p 80.00p 80.00p 80.00p 0
13/02/2015 80.00p 80.00p 69.00p 80.00p 11224
12/02/2015 80.00p 80.00p 71.50p 75.00p 5381
11/02/2015 80.00p 80.00p 80.00p 80.00p 0
10/02/2015 80.00p 80.00p 80.00p 80.00p 0
09/02/2015 80.00p 80.00p 70.00p 80.00p 1160
06/02/2015 80.00p 80.00p 80.00p 80.00p 0
05/02/2015 70.00p 80.00p 61.00p 80.00p 10383
04/02/2015 65.00p 75.00p 56.10p 70.00p 10426
03/02/2015 67.50p 67.50p 50.00p 52.50p 29861
02/02/2015 65.00p 67.50p 62.70p 67.50p 5000
30/01/2015 65.00p 65.00p 55.00p 65.00p 2921
29/01/2015 65.00p 65.00p 60.00p 65.00p 8500
28/01/2015 65.00p 65.00p 60.00p 65.00p 6900
27/01/2015 65.00p 65.00p 65.00p 65.00p 0
26/01/2015 65.00p 65.00p 65.00p 65.00p 289
23/01/2015 65.00p 67.90p 53.00p 65.00p 8044
22/01/2015 57.50p 65.00p 57.50p 65.00p 8250
21/01/2015 60.00p 61.00p 51.60p 61.00p 8596
20/01/2015 67.50p 67.50p 54.37p 60.00p 15714
19/01/2015 50.00p 69.00p 50.00p 67.50p 16873
16/01/2015 50.00p 50.00p 45.00p 50.00p 6854
15/01/2015 50.00p 51.40p 45.00p 50.00p 3677
14/01/2015 50.00p 50.00p 49.55p 50.00p 1970
13/01/2015 50.00p 50.00p 46.10p 50.00p 1250
12/01/2015 45.00p 53.20p 45.00p 50.00p 4660
09/01/2015 52.50p 53.50p 40.00p 45.00p 34000
08/01/2015 65.00p 65.00p 45.00p 50.00p 17106
07/01/2015 60.00p 65.00p 60.00p 65.00p 1000
06/01/2015 60.00p 60.00p 60.00p 60.00p 0
05/01/2015 60.00p 60.00p 55.00p 60.00p 3847
02/01/2015 60.00p 60.00p 60.00p 60.00p 0
31/12/2014 62.50p 62.50p 60.00p 60.00p 0
30/12/2014 62.50p 62.50p 62.50p 62.50p 0
29/12/2014 62.50p 62.50p 55.00p 62.50p 66
24/12/2014 62.50p 62.50p 62.50p 62.50p 0
23/12/2014 62.50p 62.50p 62.50p 62.50p 0
22/12/2014 62.50p 62.50p 62.50p 62.50p 0
19/12/2014 62.50p 62.50p 62.50p 62.50p 48
18/12/2014 77.50p 77.50p 55.50p 62.50p 1000
17/12/2014 77.50p 77.50p 77.50p 77.50p 0
16/12/2014 77.50p 77.50p 77.50p 77.50p 0
15/12/2014 77.50p 77.50p 77.50p 77.50p 0
12/12/2014 77.50p 77.50p 55.50p 77.50p 914
11/12/2014 80.00p 80.00p 60.00p 77.50p 2660
10/12/2014 80.00p 80.00p 60.00p 80.00p 1500
09/12/2014 80.00p 80.00p 60.00p 80.00p 2500
08/12/2014 85.00p 85.00p 80.00p 80.00p 0
05/12/2014 85.00p 85.00p 85.00p 85.00p 0
04/12/2014 85.00p 85.00p 85.00p 85.00p 0
03/12/2014 85.00p 85.00p 85.00p 85.00p 0
02/12/2014 85.00p 85.00p 62.50p 85.00p 1450
01/12/2014 85.00p 85.00p 85.00p 85.00p 0
28/11/2014 85.00p 85.00p 85.00p 85.00p 0
27/11/2014 85.00p 85.00p 85.00p 85.00p 0
26/11/2014 65.00p 85.00p 65.00p 85.00p 5000
25/11/2014 65.00p 65.00p 65.00p 65.00p 0
24/11/2014 67.50p 67.50p 60.00p 65.00p 2381
21/11/2014 65.00p 67.90p 61.25p 67.50p 2110
20/11/2014 72.50p 72.50p 65.00p 65.00p 1000
19/11/2014 77.50p 81.92p 70.00p 72.50p 10037
18/11/2014 77.50p 77.50p 70.45p 77.50p 1628
17/11/2014 70.00p 80.00p 70.00p 77.50p 8380
14/11/2014 75.00p 82.20p 70.00p 70.00p 3500
13/11/2014 72.50p 77.00p 67.50p 67.50p 1692
12/11/2014 55.00p 90.00p 50.00p 72.50p 73949
11/11/2014 80.00p 80.00p 50.00p 55.00p 7000
10/11/2014 80.00p 80.00p 55.00p 80.00p 1032
07/11/2014 80.00p 80.00p 80.00p 80.00p 0
06/11/2014 85.00p 85.00p 70.00p 80.00p 500
05/11/2014 85.00p 85.00p 85.00p 85.00p 0
04/11/2014 85.00p 85.00p 85.00p 85.00p 0
03/11/2014 85.00p 85.00p 85.00p 85.00p 0
31/10/2014 85.00p 85.00p 85.00p 85.00p 0
30/10/2014 85.00p 85.00p 85.00p 85.00p 0
29/10/2014 85.00p 85.00p 70.00p 85.00p 205
28/10/2014 85.00p 85.00p 85.00p 85.00p 0
27/10/2014 85.00p 85.00p 70.00p 85.00p 1000
24/10/2014 85.00p 85.00p 85.00p 85.00p 0
23/10/2014 85.00p 85.00p 85.00p 85.00p 0
22/10/2014 85.00p 85.00p 85.00p 85.00p 0
21/10/2014 85.00p 85.00p 85.00p 85.00p 0
20/10/2014 85.00p 85.00p 85.00p 85.00p 0
17/10/2014 85.00p 85.00p 85.00p 85.00p 0
16/10/2014 85.00p 85.00p 85.00p 85.00p 0
15/10/2014 85.00p 85.00p 85.00p 85.00p 0
14/10/2014 80.00p 85.00p 60.00p 85.00p 1650
13/10/2014 80.00p 80.00p 65.00p 80.00p 1000
10/10/2014 80.00p 80.00p 60.00p 80.00p 500
09/10/2014 87.50p 87.50p 50.00p 80.00p 15271
08/10/2014 87.50p 87.50p 87.50p 87.50p 0
07/10/2014 87.50p 87.50p 87.50p 87.50p 0
06/10/2014 87.50p 87.50p 87.50p 87.50p 0
03/10/2014 87.50p 87.50p 87.50p 87.50p 0
02/10/2014 87.50p 87.50p 87.50p 87.50p 0
01/10/2014 87.50p 87.50p 75.00p 87.50p 4000
30/09/2014 80.00p 87.50p 80.00p 80.00p 0
29/09/2014 87.50p 87.50p 75.00p 80.00p 6000
26/09/2014 87.50p 87.50p 87.50p 87.50p 0
25/09/2014 87.50p 87.50p 75.00p 87.50p 5000
24/09/2014 87.50p 87.50p 82.20p 87.50p 10265
23/09/2014 82.50p 87.50p 76.00p 87.50p 1412
22/09/2014 82.50p 82.50p 82.50p 82.50p 0
19/09/2014 82.50p 82.50p 80.00p 82.50p 2230
18/09/2014 82.50p 82.50p 75.00p 82.50p 2000
17/09/2014 87.50p 87.50p 87.50p 87.50p 0
16/09/2014 125.00p 125.00p 85.00p 87.50p 4800
15/09/2014 125.00p 125.00p 105.75p 125.00p 38
12/09/2014 125.00p 125.00p 125.00p 125.00p 0
11/09/2014 125.00p 125.00p 125.00p 125.00p 0
10/09/2014 125.00p 125.00p 125.00p 125.00p 0
09/09/2014 125.00p 125.00p 100.00p 125.00p 250
08/09/2014 125.00p 125.00p 105.75p 125.00p 250
05/09/2014 125.00p 125.00p 125.00p 125.00p 0
04/09/2014 125.00p 125.00p 125.00p 125.00p 0
03/09/2014 125.00p 125.00p 125.00p 125.00p 0
02/09/2014 125.00p 125.00p 100.00p 125.00p 1000
01/09/2014 125.00p 125.00p 125.00p 125.00p 0
29/08/2014 125.00p 125.00p 125.00p 125.00p 0
28/08/2014 125.00p 125.00p 125.00p 125.00p 0
27/08/2014 125.00p 125.00p 100.00p 125.00p 14
26/08/2014 125.00p 125.00p 100.00p 125.00p 177
22/08/2014 125.00p 125.00p 125.00p 125.00p 0
21/08/2014 125.00p 125.00p 125.00p 125.00p 0
20/08/2014 125.00p 125.00p 100.00p 125.00p 900
19/08/2014 125.00p 125.00p 125.00p 125.00p 0
18/08/2014 125.00p 125.00p 101.00p 125.00p 800
15/08/2014 125.00p 125.00p 125.00p 125.00p 0
14/08/2014 87.50p 125.00p 87.50p 125.00p 0
13/08/2014 87.50p 90.00p 87.50p 87.50p 5000
12/08/2014 87.50p 87.50p 87.50p 87.50p 0
11/08/2014 87.50p 87.50p 87.50p 87.50p 0
08/08/2014 87.50p 87.50p 87.50p 87.50p 0
07/08/2014 87.50p 87.50p 75.00p 87.50p 241
06/08/2014 87.50p 114.00p 78.00p 87.50p 0
05/08/2014 100.00p 114.00p 78.00p 87.50p 6647

*Close Price adjusted for both dividends and splits