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
20/09/2021 12.00p 12.00p 10.05p 10.75p 3583145
17/09/2021 12.13p 12.50p 11.50p 12.00p 549724
16/09/2021 11.88p 12.80p 11.00p 11.88p 1912861
15/09/2021 12.75p 13.25p 11.77p 11.88p 2810076
14/09/2021 13.50p 13.89p 11.50p 11.95p 5054415
13/09/2021 11.25p 14.00p 11.00p 13.50p 7200255
10/09/2021 10.75p 11.50p 10.00p 11.25p 2016724
09/09/2021 9.75p 11.00p 9.75p 10.75p 1681028
08/09/2021 9.85p 10.00p 9.50p 9.96p 161242
07/09/2021 9.85p 10.00p 9.50p 9.90p 1779367
06/09/2021 10.38p 10.60p 9.70p 9.85p 1123835
03/09/2021 9.85p 10.50p 9.50p 10.10p 1674465
02/09/2021 10.25p 10.90p 9.61p 9.85p 2267177
01/09/2021 10.75p 11.00p 9.50p 10.20p 4394817
31/08/2021 10.83p 10.95p 9.80p 10.70p 2847877
27/08/2021 9.20p 10.95p 9.20p 10.83p 11913339
26/08/2021 9.05p 9.30p 8.95p 9.20p 1709906
25/08/2021 9.30p 9.30p 8.93p 9.10p 629718
24/08/2021 9.35p 9.50p 9.10p 9.15p 1193051
23/08/2021 9.25p 9.54p 9.20p 9.40p 2411340
20/08/2021 9.05p 9.30p 8.80p 9.25p 2213885
19/08/2021 9.10p 9.19p 9.00p 9.05p 920703
18/08/2021 9.35p 9.40p 9.05p 9.20p 1174172
17/08/2021 9.35p 9.40p 9.00p 9.30p 1067161
16/08/2021 9.40p 9.53p 9.20p 9.35p 2278652
13/08/2021 9.55p 9.58p 9.10p 9.40p 1483841
12/08/2021 9.85p 10.00p 9.40p 9.70p 460046
11/08/2021 9.70p 9.90p 9.70p 9.80p 411906
10/08/2021 9.70p 10.25p 9.60p 9.80p 2592466
09/08/2021 9.70p 9.79p 9.61p 9.70p 272529
06/08/2021 9.80p 10.00p 9.50p 9.70p 971696
05/08/2021 10.13p 10.25p 9.70p 9.80p 775974
04/08/2021 10.13p 10.25p 9.70p 10.00p 902140
03/08/2021 10.25p 10.50p 9.50p 10.08p 1177399
02/08/2021 10.10p 10.50p 9.60p 10.25p 1139588
30/07/2021 10.63p 10.75p 10.00p 10.00p 647799
29/07/2021 10.63p 10.70p 10.50p 10.63p 258748
28/07/2021 10.63p 11.00p 10.50p 10.63p 624474
27/07/2021 10.63p 11.00p 10.50p 10.90p 318371
26/07/2021 10.88p 11.00p 10.50p 10.63p 342007
23/07/2021 10.88p 11.00p 10.50p 10.88p 790997
22/07/2021 10.50p 11.50p 10.50p 11.00p 838912
21/07/2021 9.88p 11.00p 9.85p 10.50p 501886
20/07/2021 10.75p 11.00p 9.76p 10.03p 1467778
19/07/2021 11.13p 11.50p 10.50p 10.75p 682889
16/07/2021 11.25p 11.55p 10.75p 11.13p 1343220
15/07/2021 11.75p 12.00p 11.00p 11.25p 1312455
14/07/2021 12.13p 12.50p 11.50p 11.63p 1058134
13/07/2021 12.75p 13.00p 11.56p 12.45p 1878048
12/07/2021 12.13p 13.25p 11.90p 12.75p 1087564
09/07/2021 12.00p 12.50p 11.50p 12.13p 534752
08/07/2021 12.25p 12.50p 11.65p 12.00p 199771
07/07/2021 12.75p 13.00p 12.00p 12.25p 2744517
06/07/2021 12.25p 13.50p 11.50p 12.85p 3660065
05/07/2021 13.25p 13.50p 11.51p 12.15p 3975456
02/07/2021 13.50p 13.85p 12.76p 13.50p 2144146
01/07/2021 14.75p 14.85p 12.73p 13.50p 9636240
30/06/2021 16.50p 16.50p 14.50p 16.00p 1221119
29/06/2021 17.00p 17.50p 16.00p 16.50p 646727
28/06/2021 15.75p 17.13p 15.50p 17.00p 2192955
25/06/2021 15.25p 16.00p 14.50p 15.75p 1423853
24/06/2021 15.50p 16.00p 14.50p 14.90p 854927
23/06/2021 15.25p 16.00p 14.50p 15.50p 1745793
22/06/2021 15.50p 16.00p 15.00p 15.25p 754199
21/06/2021 16.25p 16.50p 15.00p 15.50p 677824
18/06/2021 15.75p 16.50p 15.07p 16.00p 1668177
17/06/2021 17.00p 18.00p 15.50p 16.05p 4181653
16/06/2021 17.50p 18.00p 16.50p 17.00p 883951
15/06/2021 18.50p 19.00p 17.00p 17.50p 724988
14/06/2021 19.00p 20.00p 17.55p 18.50p 1465201
11/06/2021 17.00p 19.50p 16.50p 19.00p 1297062
10/06/2021 17.25p 17.50p 16.50p 17.00p 911943
09/06/2021 17.25p 17.38p 17.00p 17.25p 542917
08/06/2021 18.00p 18.15p 17.00p 17.25p 1012698
07/06/2021 17.00p 19.20p 17.00p 18.00p 1921031
04/06/2021 16.75p 18.50p 16.00p 17.00p 3552808
03/06/2021 16.25p 17.00p 15.50p 16.50p 1851847
02/06/2021 17.25p 17.50p 16.00p 16.25p 2062669
01/06/2021 17.75p 18.00p 16.50p 17.50p 2539366
28/05/2021 18.50p 19.50p 17.50p 18.50p 2915614
27/05/2021 18.75p 20.50p 17.50p 18.30p 7478508
26/05/2021 16.00p 19.50p 15.60p 19.00p 12107304
25/05/2021 16.00p 17.50p 15.50p 15.65p 5442770
24/05/2021 13.50p 17.00p 13.50p 16.00p 8142055
21/05/2021 14.00p 14.50p 13.50p 13.75p 4858083
20/05/2021 12.75p 15.00p 12.50p 14.00p 5616463
19/05/2021 13.00p 13.50p 12.50p 12.60p 624486
18/05/2021 13.00p 13.50p 12.50p 13.00p 1614920
17/05/2021 12.13p 14.50p 12.00p 13.40p 2296994
14/05/2021 11.75p 12.50p 11.15p 12.13p 984090
13/05/2021 11.75p 11.88p 11.52p 11.75p 797973
12/05/2021 12.00p 12.50p 11.50p 11.55p 527944
11/05/2021 12.50p 13.00p 11.50p 12.00p 660592
10/05/2021 12.50p 13.00p 12.00p 12.50p 1010314
07/05/2021 11.50p 13.00p 11.50p 12.50p 1201007
06/05/2021 11.75p 12.00p 11.00p 11.50p 395605
05/05/2021 11.50p 12.00p 11.03p 11.50p 310819
04/05/2021 10.75p 12.00p 10.50p 11.50p 1098758
30/04/2021 10.75p 11.00p 10.51p 10.75p 1099943
29/04/2021 10.75p 10.88p 10.50p 10.50p 240066
28/04/2021 10.75p 10.97p 10.53p 10.75p 346998
27/04/2021 11.13p 11.20p 10.50p 10.75p 895502
26/04/2021 11.13p 11.50p 10.75p 11.13p 828347
23/04/2021 12.00p 12.50p 10.50p 10.50p 3437921
22/04/2021 12.00p 12.10p 11.50p 11.75p 455089
21/04/2021 11.75p 12.50p 11.50p 12.00p 440719
20/04/2021 12.63p 13.00p 11.50p 11.75p 689956
19/04/2021 13.00p 13.35p 12.00p 12.63p 436811
16/04/2021 11.88p 14.50p 11.75p 13.00p 3088104
15/04/2021 11.13p 12.20p 10.75p 12.20p 2133762
14/04/2021 11.25p 11.50p 10.75p 11.13p 811550
13/04/2021 11.13p 11.50p 10.75p 11.00p 391739
12/04/2021 11.13p 11.50p 10.50p 11.13p 722332
09/04/2021 11.13p 11.50p 10.75p 11.13p 1042101
08/04/2021 11.50p 11.50p 10.75p 11.50p 745500
07/04/2021 11.13p 11.50p 10.50p 11.50p 627359
06/04/2021 11.75p 12.00p 11.12p 11.13p 1232940
01/04/2021 12.10p 12.50p 11.50p 11.75p 868239
31/03/2021 11.75p 12.50p 11.51p 12.10p 572112
30/03/2021 10.75p 12.00p 10.00p 11.75p 625895
29/03/2021 10.75p 11.00p 10.50p 10.75p 315618
26/03/2021 11.25p 11.50p 10.50p 10.90p 1104821
25/03/2021 12.25p 12.50p 11.00p 11.25p 665451
24/03/2021 12.25p 12.40p 12.10p 12.25p 126579
23/03/2021 12.75p 13.00p 11.50p 12.50p 402137
22/03/2021 12.35p 13.50p 12.00p 12.80p 520870
19/03/2021 13.00p 13.10p 12.03p 12.35p 710210
18/03/2021 13.50p 14.70p 12.50p 13.00p 552558
17/03/2021 13.50p 14.00p 13.11p 14.00p 201669
16/03/2021 13.50p 14.20p 13.00p 14.00p 577552
15/03/2021 13.50p 13.98p 13.02p 13.50p 327071
12/03/2021 13.00p 14.00p 12.60p 13.50p 379328
11/03/2021 13.50p 13.66p 13.00p 13.20p 224917
10/03/2021 13.00p 14.00p 13.00p 13.50p 269966
09/03/2021 13.25p 13.50p 12.50p 12.50p 574069
08/03/2021 13.75p 14.00p 13.00p 14.00p 314164
05/03/2021 14.25p 14.50p 13.20p 13.75p 342980
04/03/2021 15.00p 15.00p 13.50p 14.25p 633414
03/03/2021 13.75p 15.50p 13.51p 15.00p 1427644
02/03/2021 14.25p 14.50p 13.00p 13.75p 926106
01/03/2021 14.75p 15.00p 14.00p 14.00p 476998
26/02/2021 15.25p 15.50p 14.00p 14.75p 497646
25/02/2021 15.50p 16.00p 15.00p 16.00p 258288
24/02/2021 16.00p 16.00p 15.00p 15.20p 470066
23/02/2021 16.25p 16.50p 15.50p 16.00p 1101243
22/02/2021 17.00p 17.50p 16.00p 16.25p 1467775
19/02/2021 14.75p 17.32p 14.50p 17.00p 3014449
18/02/2021 15.75p 16.50p 14.50p 14.75p 1916435
17/02/2021 14.50p 15.00p 14.00p 14.25p 602654
16/02/2021 14.10p 14.70p 13.22p 14.35p 1134067
15/02/2021 15.00p 15.00p 14.00p 14.60p 857492
12/02/2021 15.00p 15.48p 14.00p 15.00p 258704
11/02/2021 15.25p 15.50p 13.50p 15.00p 705412
10/02/2021 15.40p 15.90p 15.00p 15.50p 348211
09/02/2021 15.75p 16.00p 15.00p 15.40p 300382
08/02/2021 14.75p 16.00p 14.50p 15.75p 631028
05/02/2021 14.50p 15.50p 14.20p 14.75p 681442
04/02/2021 14.25p 15.50p 14.00p 14.50p 406198
03/02/2021 14.00p 14.50p 13.50p 14.25p 547695
02/02/2021 14.75p 15.00p 13.50p 14.00p 501906
01/02/2021 15.00p 16.00p 14.50p 14.75p 973290
29/01/2021 14.50p 16.00p 14.50p 15.80p 1724615
28/01/2021 12.90p 15.50p 12.50p 14.00p 1176334
27/01/2021 13.50p 13.80p 12.50p 12.90p 1312033
26/01/2021 13.60p 14.00p 12.50p 13.50p 1344586
25/01/2021 14.25p 14.50p 13.20p 13.60p 1079198
22/01/2021 14.75p 15.50p 14.00p 14.30p 803820
21/01/2021 14.25p 15.50p 14.00p 14.75p 1071465
20/01/2021 14.50p 15.50p 13.50p 14.40p 1610200
19/01/2021 14.25p 15.00p 14.00p 15.00p 1069871
18/01/2021 14.60p 15.00p 14.00p 14.00p 940907
15/01/2021 15.00p 15.25p 14.50p 14.50p 497412
14/01/2021 15.00p 15.50p 14.50p 15.00p 639915
13/01/2021 15.25p 16.00p 14.50p 15.40p 622902
12/01/2021 15.50p 16.00p 13.50p 15.10p 1281232
11/01/2021 15.75p 16.00p 14.50p 15.25p 1069136
08/01/2021 15.25p 16.50p 15.13p 16.00p 1176685
07/01/2021 16.00p 16.23p 15.00p 15.70p 1041816
06/01/2021 16.50p 16.88p 15.38p 16.50p 931865
05/01/2021 17.00p 18.00p 16.00p 17.00p 1031332
04/01/2021 16.00p 18.00p 15.50p 18.00p 2017525
01/01/2021 16.25p 16.50p 15.00p 16.00p 537668
31/12/2020 16.25p 16.50p 15.00p 16.00p 537668
30/12/2020 16.50p 17.00p 14.50p 16.10p 1455030
29/12/2020 17.00p 17.50p 16.00p 16.50p 1329026
28/12/2020 16.50p 17.50p 15.50p 17.00p 1162935
25/12/2020 16.50p 17.50p 15.50p 17.00p 1162935
24/12/2020 16.50p 17.50p 15.50p 17.00p 1208303
23/12/2020 14.00p 17.00p 13.50p 15.90p 3751828
22/12/2020 12.50p 14.70p 11.50p 13.50p 1673570
21/12/2020 13.00p 13.50p 12.00p 12.50p 1157373
18/12/2020 12.00p 14.00p 12.00p 13.30p 1878440
17/12/2020 11.75p 12.50p 11.50p 12.00p 945892
16/12/2020 12.25p 13.00p 11.50p 11.75p 914145
15/12/2020 13.25p 14.00p 12.00p 12.25p 1439337
14/12/2020 13.25p 14.50p 13.00p 13.80p 1782411
11/12/2020 13.00p 13.50p 12.00p 13.25p 1563710
10/12/2020 11.00p 13.50p 10.65p 13.10p 3787895
09/12/2020 11.75p 13.50p 11.52p 12.25p 3652218
08/12/2020 11.00p 12.50p 10.76p 11.90p 3055669

*Close Price adjusted for both dividends and splits