Wishbone Gold (DI) (WSBN) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
14/02/2020 1.35p 1.35p 1.30p 1.35p 24800
13/02/2020 1.53p 1.53p 1.30p 1.35p 128658
12/02/2020 1.53p 1.53p 1.53p 1.53p 0
11/02/2020 1.53p 1.54p 1.50p 1.53p 87714
10/02/2020 1.75p 1.75p 1.45p 1.53p 262500
07/02/2020 1.75p 1.75p 1.75p 1.75p 0
06/02/2020 1.75p 1.75p 1.71p 1.75p 126546
05/02/2020 1.75p 1.75p 1.71p 1.75p 70847
04/02/2020 1.73p 1.80p 1.70p 1.75p 174638
03/02/2020 1.75p 1.75p 1.70p 1.73p 32864
31/01/2020 1.75p 1.80p 1.70p 1.75p 80002
30/01/2020 1.75p 1.75p 1.70p 1.75p 60100
29/01/2020 1.90p 1.90p 1.75p 1.75p 50000
28/01/2020 1.90p 1.90p 1.80p 1.90p 4035
27/01/2020 1.90p 1.90p 1.80p 1.90p 4771
24/01/2020 1.90p 1.90p 1.90p 1.90p 0
23/01/2020 1.95p 1.95p 1.70p 1.90p 69920
22/01/2020 1.95p 2.00p 1.90p 1.95p 65041
21/01/2020 1.95p 1.95p 1.90p 1.95p 100000
20/01/2020 1.95p 2.20p 1.95p 2.05p 38229
17/01/2020 1.95p 2.00p 1.93p 1.95p 20750
16/01/2020 1.95p 2.00p 1.90p 1.95p 23747
15/01/2020 1.90p 2.00p 1.90p 1.95p 7475
14/01/2020 1.90p 2.00p 1.85p 1.90p 274243
13/01/2020 1.90p 1.90p 1.90p 1.90p 0
10/01/2020 1.90p 1.94p 1.81p 1.90p 18300
09/01/2020 1.90p 2.00p 1.80p 2.00p 163324
08/01/2020 1.90p 1.95p 1.90p 1.90p 36500
07/01/2020 1.90p 1.90p 1.88p 1.90p 5902
06/01/2020 1.90p 2.00p 1.88p 1.90p 34757
03/01/2020 1.90p 2.00p 1.86p 1.90p 362594
02/01/2020 1.90p 1.90p 1.86p 1.90p 2100
31/12/2019 1.90p 1.99p 1.75p 1.90p 84750
30/12/2019 2.25p 2.25p 1.80p 1.90p 258962
27/12/2019 2.10p 2.20p 2.00p 2.10p 158110
24/12/2019 2.10p 2.10p 2.10p 2.10p 316
23/12/2019 2.20p 2.40p 2.10p 2.10p 316290
20/12/2019 2.40p 2.48p 2.21p 2.30p 267298
19/12/2019 2.10p 2.80p 2.10p 2.40p 1427887
18/12/2019 2.10p 2.14p 2.10p 2.10p 13394
17/12/2019 2.10p 2.10p 2.10p 2.10p 3919
16/12/2019 2.35p 2.35p 2.06p 2.10p 46057
13/12/2019 2.35p 2.35p 2.20p 2.35p 7840
12/12/2019 2.35p 2.35p 2.35p 2.35p 12781
11/12/2019 2.30p 2.35p 2.20p 2.35p 12147
10/12/2019 2.15p 2.34p 2.10p 2.10p 42904
09/12/2019 2.15p 2.28p 2.15p 2.15p 107785
06/12/2019 2.15p 2.28p 2.11p 2.15p 5535
05/12/2019 2.15p 2.28p 2.15p 2.15p 24294
04/12/2019 2.15p 2.28p 2.15p 2.15p 36109
03/12/2019 2.75p 2.75p 2.07p 2.15p 153577
02/12/2019 2.75p 2.75p 2.70p 2.75p 23200
29/11/2019 2.75p 2.75p 2.50p 2.75p 41379
28/11/2019 2.75p 2.75p 2.75p 2.75p 0
27/11/2019 2.75p 2.75p 2.50p 2.75p 5500
26/11/2019 2.75p 2.75p 2.75p 2.75p 0
25/11/2019 2.75p 2.75p 2.50p 2.75p 83844
22/11/2019 2.75p 2.75p 2.52p 2.75p 40490
21/11/2019 2.75p 2.75p 2.75p 2.75p 0
20/11/2019 2.75p 2.75p 2.52p 2.75p 19306
19/11/2019 2.75p 2.75p 2.75p 2.75p 0
18/11/2019 2.75p 2.75p 2.75p 2.75p 10000
15/11/2019 2.75p 2.75p 2.75p 2.75p 0
14/11/2019 2.50p 2.75p 2.50p 2.75p 3896
13/11/2019 2.75p 2.75p 2.52p 2.75p 20000
12/11/2019 2.75p 2.76p 2.52p 2.75p 10000
11/11/2019 2.75p 2.75p 2.52p 2.75p 40000
08/11/2019 2.75p 2.77p 2.75p 2.75p 3746
07/11/2019 2.75p 2.78p 2.75p 2.75p 5000
06/11/2019 2.75p 2.80p 2.56p 2.75p 15194
05/11/2019 2.75p 2.79p 2.56p 2.75p 12551
04/11/2019 2.75p 2.79p 2.56p 2.75p 9848
01/11/2019 2.75p 2.75p 2.56p 2.75p 21347
31/10/2019 2.75p 2.75p 2.56p 2.75p 10050
30/10/2019 2.75p 2.75p 2.75p 2.75p 0
29/10/2019 2.75p 2.75p 2.50p 2.75p 50000
28/10/2019 2.75p 2.90p 2.56p 2.75p 28882
25/10/2019 2.75p 2.75p 2.56p 2.75p 10202
24/10/2019 2.75p 3.00p 2.75p 2.75p 0
23/10/2019 2.75p 2.75p 2.75p 2.75p 0
22/10/2019 2.75p 2.75p 2.55p 2.75p 92669
21/10/2019 3.25p 3.25p 2.70p 2.75p 41097
18/10/2019 3.25p 3.25p 3.00p 3.25p 20000
17/10/2019 3.25p 3.25p 3.00p 3.25p 20220
16/10/2019 3.25p 3.25p 3.10p 3.25p 11500
15/10/2019 3.25p 3.25p 3.10p 3.25p 1000
14/10/2019 3.25p 3.25p 3.09p 3.25p 15989
11/10/2019 3.25p 3.25p 3.00p 3.25p 38000
10/10/2019 3.25p 3.25p 3.25p 3.25p 0
09/10/2019 3.25p 3.25p 3.20p 3.25p 500
08/10/2019 3.25p 3.25p 3.00p 3.25p 3000
07/10/2019 3.25p 3.25p 3.00p 3.25p 592
04/10/2019 3.25p 3.25p 3.09p 3.25p 4468
03/10/2019 3.25p 3.25p 3.09p 3.25p 65
02/10/2019 3.25p 3.25p 3.25p 3.25p 0
01/10/2019 3.25p 3.25p 3.25p 3.25p 0
30/09/2019 3.25p 3.25p 3.00p 3.25p 1876
27/09/2019 3.25p 3.25p 3.00p 3.25p 509
26/09/2019 3.25p 3.25p 3.00p 3.25p 10000
25/09/2019 3.25p 3.25p 3.00p 3.25p 5486
24/09/2019 3.25p 3.25p 3.00p 3.25p 550
23/09/2019 3.25p 3.25p 3.10p 3.25p 4000
20/09/2019 3.25p 3.25p 3.10p 3.25p 3706
19/09/2019 3.25p 3.25p 2.75p 3.25p 92121
18/09/2019 3.25p 3.25p 3.00p 3.25p 14210
17/09/2019 3.25p 3.25p 3.00p 3.25p 3782
16/09/2019 3.25p 3.25p 3.00p 3.25p 29868
13/09/2019 3.25p 3.25p 3.25p 3.25p 0
12/09/2019 3.25p 3.25p 3.25p 3.25p 0
11/09/2019 3.25p 3.25p 3.25p 3.25p 0
10/09/2019 3.25p 3.25p 3.20p 3.25p 4322
09/09/2019 3.25p 3.25p 3.20p 3.25p 6345
06/09/2019 3.25p 3.25p 3.00p 3.25p 405
05/09/2019 3.25p 3.30p 3.00p 3.25p 54396
04/09/2019 3.25p 3.25p 3.25p 3.25p 0
03/09/2019 3.25p 3.25p 3.06p 3.25p 25170
02/09/2019 3.25p 3.38p 3.25p 3.25p 32793
30/08/2019 3.38p 3.38p 3.00p 3.25p 51658
29/08/2019 3.38p 3.38p 3.25p 3.38p 15857
28/08/2019 3.38p 3.38p 3.38p 3.38p 0
27/08/2019 3.38p 3.38p 3.38p 3.38p 0
23/08/2019 3.38p 3.70p 3.25p 3.38p 69791
22/08/2019 3.25p 3.65p 3.25p 3.63p 123005
21/08/2019 3.63p 3.63p 3.10p 3.25p 50296
20/08/2019 3.63p 3.63p 3.50p 3.63p 250
19/08/2019 3.63p 3.63p 3.63p 3.63p 0
16/08/2019 3.63p 3.63p 3.50p 3.63p 18040
15/08/2019 3.75p 3.75p 3.50p 3.63p 3785
14/08/2019 3.75p 3.75p 3.54p 3.75p 5000
13/08/2019 3.75p 3.75p 3.50p 3.75p 15156
12/08/2019 3.75p 3.75p 3.75p 3.75p 0
09/08/2019 3.75p 3.75p 3.55p 3.75p 296
08/08/2019 3.75p 3.75p 3.50p 3.75p 13190
07/08/2019 3.75p 3.75p 3.50p 3.75p 31613
06/08/2019 3.75p 3.75p 3.50p 3.75p 10448
05/08/2019 3.75p 3.75p 3.50p 3.75p 144052
02/08/2019 3.75p 3.75p 3.75p 3.75p 0
01/08/2019 3.75p 3.75p 3.50p 3.75p 30517
31/07/2019 3.75p 3.75p 3.50p 3.75p 1000
30/07/2019 3.75p 3.75p 3.50p 3.75p 5929
29/07/2019 3.75p 3.75p 3.51p 3.75p 516
26/07/2019 3.75p 3.75p 3.50p 3.75p 40552
25/07/2019 3.75p 3.75p 3.75p 3.75p 0
24/07/2019 3.75p 3.75p 3.50p 3.75p 5259
23/07/2019 3.75p 3.75p 3.51p 3.75p 5000
22/07/2019 3.75p 3.75p 3.50p 3.75p 83780
19/07/2019 3.75p 3.75p 3.50p 3.75p 15966
18/07/2019 3.75p 3.75p 3.50p 3.75p 47708
17/07/2019 3.75p 4.00p 3.75p 3.75p 6400
16/07/2019 3.75p 3.75p 3.50p 3.75p 48512
15/07/2019 3.75p 3.75p 3.62p 3.75p 9000
12/07/2019 3.75p 4.00p 3.51p 3.75p 43396
11/07/2019 3.75p 3.75p 3.50p 3.75p 42288
10/07/2019 3.75p 3.75p 3.51p 3.75p 152346
09/07/2019 3.75p 3.75p 3.50p 3.75p 35709
08/07/2019 3.75p 3.75p 3.51p 3.75p 64609
05/07/2019 3.75p 3.75p 3.51p 3.75p 14121
04/07/2019 3.75p 3.75p 3.72p 3.75p 35498
03/07/2019 3.75p 3.75p 3.60p 3.75p 58588
02/07/2019 3.75p 3.75p 3.51p 3.75p 5328
01/07/2019 3.75p 3.75p 3.51p 3.75p 17994
28/06/2019 3.75p 3.75p 3.51p 3.75p 125995
27/06/2019 3.75p 3.75p 3.51p 3.75p 33760
26/06/2019 3.75p 3.75p 3.51p 3.75p 3807
25/06/2019 3.75p 3.75p 3.51p 3.75p 15312
24/06/2019 3.75p 3.75p 3.51p 3.75p 31758
21/06/2019 3.75p 3.75p 3.50p 3.75p 125460
20/06/2019 3.75p 3.77p 3.75p 3.75p 26267
19/06/2019 3.75p 4.00p 3.50p 3.75p 99241
18/06/2019 3.75p 3.89p 3.51p 3.75p 70951
17/06/2019 4.25p 4.25p 3.51p 3.75p 198825
14/06/2019 4.25p 4.45p 3.52p 4.25p 61349
13/06/2019 4.25p 4.25p 4.02p 4.25p 121677
12/06/2019 4.25p 4.25p 4.02p 4.25p 124728
11/06/2019 4.25p 4.25p 4.03p 4.25p 75112
10/06/2019 4.50p 4.50p 4.03p 4.25p 27310
07/06/2019 4.25p 4.25p 4.25p 4.25p 0
06/06/2019 4.25p 4.29p 4.03p 4.25p 39549
05/06/2019 4.50p 4.50p 3.81p 4.25p 105814
04/06/2019 4.50p 4.50p 4.02p 4.25p 25123
03/06/2019 4.50p 4.50p 4.05p 4.50p 36074
31/05/2019 4.50p 4.50p 4.05p 4.50p 53357
30/05/2019 4.50p 4.51p 4.01p 4.50p 50681
29/05/2019 4.75p 4.77p 4.50p 4.75p 132193
28/05/2019 4.50p 4.89p 4.11p 4.75p 260975
24/05/2019 4.50p 4.67p 4.06p 4.50p 94159
23/05/2019 4.25p 4.67p 4.00p 4.50p 345476
22/05/2019 5.25p 5.45p 3.76p 4.25p 1772178
21/05/2019 7.75p 7.75p 5.05p 5.25p 1373521
20/05/2019 8.00p 8.10p 7.75p 7.75p 16138
17/05/2019 9.00p 9.00p 7.12p 8.00p 318993
16/05/2019 8.50p 8.99p 8.32p 8.50p 45448
15/05/2019 8.00p 8.60p 7.00p 8.50p 59665
14/05/2019 8.00p 8.20p 7.70p 8.00p 64782
13/05/2019 8.50p 8.50p 7.70p 8.00p 137423
10/05/2019 8.50p 8.50p 7.82p 8.00p 95634
09/05/2019 8.50p 8.50p 7.81p 8.00p 135007
08/05/2019 9.00p 9.00p 7.40p 8.50p 194407
07/05/2019 7.75p 9.00p 7.61p 9.00p 225022
03/05/2019 8.50p 8.50p 7.50p 7.75p 142093

*Close Price adjusted for both dividends and splits