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
08/07/2022 10.00p 10.50p 9.89p 10.00p 229044
07/07/2022 9.75p 10.50p 9.50p 10.00p 314277
06/07/2022 9.75p 10.96p 9.66p 9.75p 1809207
05/07/2022 8.75p 10.00p 8.75p 9.75p 1140521
04/07/2022 8.75p 9.00p 8.66p 8.75p 558725
01/07/2022 8.50p 9.00p 8.10p 8.75p 817024
30/06/2022 9.10p 9.10p 8.55p 8.75p 971204
29/06/2022 9.75p 9.75p 8.72p 9.10p 1436768
28/06/2022 9.75p 10.24p 9.51p 9.75p 703686
27/06/2022 10.00p 10.00p 9.58p 10.00p 225029
24/06/2022 10.15p 10.50p 9.67p 10.00p 939088
23/06/2022 10.70p 10.70p 10.12p 10.15p 624053
22/06/2022 11.10p 11.10p 10.10p 10.70p 1824925
21/06/2022 11.75p 12.00p 11.00p 11.75p 380475
20/06/2022 12.00p 12.50p 11.50p 11.75p 465602
17/06/2022 11.50p 12.38p 11.48p 12.00p 1521784
16/06/2022 11.50p 12.40p 11.00p 11.50p 1887633
15/06/2022 11.38p 12.00p 11.05p 11.25p 561653
14/06/2022 12.00p 12.21p 11.15p 11.38p 1428791
13/06/2022 12.75p 13.00p 11.50p 12.00p 333934
10/06/2022 12.75p 12.75p 12.50p 12.75p 508934
09/06/2022 12.88p 13.00p 12.52p 12.75p 430322
08/06/2022 12.88p 13.14p 12.66p 12.88p 735059
07/06/2022 13.25p 14.50p 12.50p 12.88p 3087239
06/06/2022 12.63p 13.97p 12.50p 13.00p 2749039
01/06/2022 12.75p 13.50p 12.25p 12.63p 856283
31/05/2022 13.25p 14.00p 12.55p 12.75p 1527429
30/05/2022 11.75p 13.80p 11.50p 13.25p 1498688
27/05/2022 11.75p 12.50p 11.50p 11.75p 733865
26/05/2022 12.25p 12.25p 11.50p 11.75p 900414
25/05/2022 12.75p 13.00p 12.00p 12.25p 625254
24/05/2022 13.63p 14.00p 12.50p 12.75p 1056921
23/05/2022 12.75p 14.50p 12.75p 13.63p 3617357
20/05/2022 12.25p 13.25p 12.00p 12.75p 815428
19/05/2022 13.00p 13.50p 11.67p 12.25p 1565874
18/05/2022 12.25p 13.78p 12.00p 12.70p 4728403
17/05/2022 10.85p 12.50p 10.60p 12.25p 1843631
16/05/2022 9.75p 11.21p 9.70p 10.85p 2134850
13/05/2022 9.75p 10.00p 9.40p 9.75p 219853
12/05/2022 10.25p 11.00p 9.51p 9.75p 1423064
11/05/2022 10.50p 11.00p 9.90p 10.25p 2130622
10/05/2022 10.00p 12.29p 9.70p 10.50p 10604420
09/05/2022 7.75p 10.40p 7.50p 10.00p 7848318
06/05/2022 7.75p 8.00p 7.55p 7.75p 658265
05/05/2022 7.65p 8.00p 7.65p 7.75p 664625
04/05/2022 8.30p 8.32p 7.50p 7.65p 774848
03/05/2022 7.90p 8.85p 7.80p 8.30p 4589085
29/04/2022 7.50p 8.00p 7.38p 7.90p 1482710
28/04/2022 7.75p 7.75p 7.30p 7.50p 1726172
27/04/2022 7.85p 8.00p 7.67p 7.75p 312909
26/04/2022 7.80p 7.85p 7.66p 7.80p 564085
25/04/2022 8.05p 8.15p 7.65p 7.80p 693859
22/04/2022 8.10p 8.20p 8.00p 8.05p 333104
21/04/2022 8.05p 8.20p 8.00p 8.10p 576065
20/04/2022 8.15p 8.30p 7.90p 8.05p 937448
19/04/2022 7.25p 8.35p 7.12p 8.15p 3845129
14/04/2022 7.35p 7.50p 7.06p 7.25p 413567
13/04/2022 7.40p 7.60p 7.20p 7.35p 620491
12/04/2022 7.40p 7.60p 7.20p 7.40p 831676
11/04/2022 7.65p 7.65p 7.22p 7.40p 912588
08/04/2022 7.65p 7.90p 7.40p 7.65p 753574
07/04/2022 7.65p 7.75p 7.40p 7.65p 431291
06/04/2022 7.55p 7.80p 7.30p 7.65p 1285308
05/04/2022 7.70p 7.80p 7.32p 7.55p 616982
04/04/2022 7.55p 7.85p 7.30p 7.70p 1363495
01/04/2022 7.35p 7.65p 7.30p 7.55p 358567
31/03/2022 7.45p 7.70p 7.25p 7.35p 428079
30/03/2022 7.70p 7.80p 7.40p 7.45p 1016412
29/03/2022 7.95p 7.95p 7.60p 7.70p 1011266
28/03/2022 8.20p 8.30p 7.73p 7.95p 607870
25/03/2022 8.10p 8.38p 8.07p 8.20p 1924431
24/03/2022 7.45p 8.33p 7.41p 8.05p 3026511
23/03/2022 7.25p 7.47p 7.00p 7.45p 1784775
22/03/2022 7.45p 7.51p 7.00p 7.25p 1254420
21/03/2022 7.45p 7.55p 7.36p 7.40p 626566
18/03/2022 7.45p 7.64p 7.30p 7.30p 207470
17/03/2022 7.40p 7.60p 7.30p 7.45p 441615
16/03/2022 7.45p 7.55p 7.31p 7.40p 492942
15/03/2022 7.50p 7.95p 7.30p 7.45p 1939367
14/03/2022 6.40p 7.68p 6.40p 7.50p 5078976
11/03/2022 6.15p 6.53p 5.93p 6.45p 1421250
10/03/2022 6.10p 6.40p 5.90p 6.15p 856043
09/03/2022 6.20p 6.40p 5.81p 6.10p 2151009
08/03/2022 6.55p 6.74p 5.73p 6.10p 4265468
07/03/2022 7.60p 7.75p 6.50p 6.55p 3664974
04/03/2022 7.85p 7.89p 7.40p 7.60p 704158
03/03/2022 8.25p 8.25p 7.66p 7.85p 1224005
02/03/2022 8.25p 8.60p 7.95p 8.25p 735921
01/03/2022 7.40p 8.29p 7.37p 8.25p 2146110
28/02/2022 7.65p 7.84p 7.37p 7.40p 907407
25/02/2022 7.40p 7.80p 7.30p 7.65p 1585384
24/02/2022 7.90p 8.00p 7.00p 7.46p 2921829
23/02/2022 8.05p 8.05p 7.80p 7.90p 908678
22/02/2022 8.35p 8.50p 7.80p 8.05p 1679899
21/02/2022 8.40p 8.50p 8.20p 8.35p 791589
18/02/2022 8.55p 8.70p 8.25p 8.40p 828275
17/02/2022 8.80p 8.88p 8.41p 8.55p 885165
16/02/2022 8.80p 8.93p 8.51p 8.80p 864341
15/02/2022 8.50p 9.15p 8.50p 8.80p 1696366
14/02/2022 8.70p 8.74p 8.31p 8.50p 641716
11/02/2022 8.90p 8.90p 8.61p 8.70p 459840
10/02/2022 8.90p 8.97p 8.80p 8.90p 1541975
09/02/2022 8.90p 8.97p 8.82p 8.90p 689010
08/02/2022 9.10p 9.18p 8.80p 8.90p 703026
07/02/2022 9.30p 9.40p 8.86p 9.10p 903976
04/02/2022 9.20p 10.05p 8.88p 9.30p 4378022
03/02/2022 8.15p 9.47p 8.11p 9.20p 4148655
02/02/2022 8.30p 8.40p 8.00p 8.15p 406987
01/02/2022 8.25p 8.35p 8.10p 8.30p 592357
31/01/2022 8.45p 8.60p 8.05p 8.25p 742823
28/01/2022 8.45p 8.53p 8.36p 8.45p 404380
27/01/2022 8.55p 8.55p 8.30p 8.45p 843291
26/01/2022 8.15p 8.85p 8.15p 8.55p 1309346
25/01/2022 8.25p 8.50p 8.10p 8.40p 1457923
24/01/2022 9.05p 9.05p 8.00p 8.25p 1503199
21/01/2022 9.25p 9.30p 9.00p 9.10p 1156303
20/01/2022 9.15p 9.50p 9.02p 9.34p 1510368
19/01/2022 9.30p 9.31p 9.00p 9.15p 773631
18/01/2022 9.35p 9.38p 9.20p 9.30p 398089
17/01/2022 9.30p 9.50p 9.10p 9.35p 551824
14/01/2022 9.50p 9.52p 9.27p 9.30p 760540
13/01/2022 9.60p 9.60p 9.40p 9.50p 598003
12/01/2022 9.70p 10.00p 9.50p 9.70p 1044070
10/01/2022 10.40p 10.57p 9.80p 9.90p 1957885
07/01/2022 10.90p 11.20p 10.30p 10.55p 1188289
06/01/2022 10.00p 11.85p 10.00p 10.80p 4880821
05/01/2022 9.40p 10.25p 9.36p 10.00p 2965204
04/01/2022 8.45p 9.80p 8.45p 9.40p 2172496
31/12/2021 8.25p 8.69p 8.20p 8.45p 950954
30/12/2021 8.10p 8.50p 7.90p 8.25p 627001
29/12/2021 8.35p 8.50p 7.67p 8.10p 1787649
24/12/2021 8.35p 8.45p 8.22p 8.35p 191498
23/12/2021 8.25p 8.50p 8.10p 8.35p 692707
22/12/2021 8.50p 8.75p 8.00p 8.30p 845939
21/12/2021 8.50p 9.00p 8.00p 8.50p 1005515
20/12/2021 8.75p 9.00p 8.00p 8.50p 720776
17/12/2021 8.75p 8.98p 8.53p 8.75p 454524
16/12/2021 8.90p 9.19p 8.66p 8.75p 694917
15/12/2021 9.25p 9.35p 8.50p 8.90p 579417
14/12/2021 9.25p 9.50p 8.50p 8.80p 787369
13/12/2021 9.50p 9.85p 9.00p 9.25p 1284952
10/12/2021 9.75p 10.50p 9.00p 9.50p 1747543
09/12/2021 9.75p 10.91p 9.49p 9.75p 3906920
08/12/2021 10.10p 10.10p 9.50p 9.75p 1506031
07/12/2021 10.50p 10.50p 9.62p 10.25p 1556516
06/12/2021 11.53p 11.53p 10.03p 10.50p 947662
03/12/2021 10.18p 12.00p 10.00p 11.53p 2738088
02/12/2021 10.50p 10.75p 10.00p 10.18p 646360
01/12/2021 10.13p 11.00p 10.00p 10.50p 1822026
30/11/2021 10.85p 11.20p 10.00p 10.13p 1958255
29/11/2021 10.88p 11.00p 10.00p 11.00p 2184927
26/11/2021 11.88p 12.14p 10.50p 10.88p 2332374
25/11/2021 12.40p 12.65p 11.50p 11.75p 1884886
24/11/2021 11.75p 13.50p 11.50p 12.20p 7146254
23/11/2021 10.65p 11.99p 10.00p 10.80p 4773835
22/11/2021 11.75p 13.00p 10.55p 10.65p 6443191
19/11/2021 8.25p 12.00p 8.25p 11.80p 17857016
18/11/2021 7.45p 8.15p 7.22p 8.10p 1845284
17/11/2021 7.55p 7.60p 7.40p 7.45p 697252
16/11/2021 7.60p 7.70p 7.45p 7.55p 1216660
15/11/2021 7.80p 8.10p 7.50p 7.60p 1655714
12/11/2021 7.05p 7.90p 7.00p 7.90p 3385220
11/11/2021 7.15p 7.20p 6.80p 7.05p 1985149
10/11/2021 7.35p 7.40p 6.80p 7.30p 1859340
09/11/2021 7.75p 7.80p 7.21p 7.35p 1408965
08/11/2021 7.85p 8.04p 7.65p 7.76p 906047
05/11/2021 8.15p 8.30p 7.60p 7.85p 1576521
04/11/2021 8.45p 8.45p 8.00p 8.15p 1300283
03/11/2021 8.60p 8.67p 8.30p 8.45p 750960
02/11/2021 8.85p 8.90p 8.50p 8.60p 353933
01/11/2021 8.90p 9.00p 8.75p 8.85p 498685
29/10/2021 8.85p 9.30p 8.73p 9.00p 3295202
28/10/2021 8.80p 9.12p 8.78p 8.85p 566128
27/10/2021 9.15p 9.20p 8.40p 8.80p 3118953
26/10/2021 10.15p 10.50p 9.10p 9.15p 2877978
25/10/2021 9.85p 10.50p 9.72p 10.15p 561796
22/10/2021 9.85p 10.00p 9.71p 10.00p 279686
21/10/2021 9.75p 10.50p 9.50p 9.85p 671262
20/10/2021 10.00p 10.00p 9.65p 9.75p 754542
19/10/2021 10.10p 10.50p 9.50p 10.00p 232491
18/10/2021 10.00p 10.50p 9.50p 10.10p 436582
15/10/2021 10.50p 10.70p 9.50p 10.00p 2167489
14/10/2021 10.13p 11.00p 10.00p 10.50p 930890
13/10/2021 10.25p 10.32p 10.00p 10.13p 293524
12/10/2021 10.50p 10.80p 10.00p 10.00p 560217
11/10/2021 10.50p 10.80p 10.18p 10.50p 180534
08/10/2021 10.50p 10.80p 10.12p 10.50p 568604
07/10/2021 10.25p 11.00p 10.00p 10.50p 424861
06/10/2021 10.50p 10.68p 10.00p 10.25p 299428
05/10/2021 10.50p 10.74p 10.31p 10.50p 339416
04/10/2021 10.75p 11.00p 10.15p 10.50p 682290
01/10/2021 10.50p 11.00p 10.50p 10.75p 622174
30/09/2021 10.50p 10.90p 10.05p 10.50p 1575394
29/09/2021 10.75p 11.00p 10.03p 10.30p 384964
28/09/2021 10.10p 11.00p 9.93p 10.75p 1802020
27/09/2021 10.10p 10.50p 9.60p 10.05p 2046028
24/09/2021 10.25p 10.34p 10.00p 10.10p 265323
23/09/2021 10.13p 10.42p 9.60p 10.25p 1558236
22/09/2021 10.13p 10.50p 10.00p 10.25p 401563
21/09/2021 10.75p 11.00p 10.00p 10.13p 2803634

*Close Price adjusted for both dividends and splits