Woodbois Limited (WBI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Woodbois Limited

Date Open High Low Close* Volume
22/06/2015 8.50p 8.50p 7.81p 7.88p 1397157
19/06/2015 8.50p 8.50p 8.25p 8.50p 92489
18/06/2015 8.50p 8.50p 8.25p 8.50p 391547
17/06/2015 8.25p 8.75p 8.00p 8.50p 956548
16/06/2015 8.25p 8.31p 7.81p 8.25p 1178826
15/06/2015 8.75p 9.25p 8.05p 8.25p 2372993
12/06/2015 8.63p 9.00p 8.00p 8.38p 2745265
11/06/2015 8.75p 8.75p 8.25p 8.63p 414612
10/06/2015 8.75p 9.00p 8.35p 8.75p 375329
09/06/2015 8.75p 9.00p 8.50p 8.75p 1294853
08/06/2015 8.75p 9.00p 8.50p 8.75p 1559927
05/06/2015 8.75p 8.75p 8.50p 8.75p 181708
04/06/2015 8.75p 8.75p 8.57p 8.75p 52984
03/06/2015 8.63p 8.75p 8.50p 8.75p 1934934
02/06/2015 8.63p 9.00p 8.26p 8.63p 1927531
01/06/2015 8.63p 8.63p 8.25p 8.63p 643107
29/05/2015 8.63p 9.00p 8.25p 8.63p 1086421
28/05/2015 8.63p 9.00p 8.25p 8.63p 820790
27/05/2015 9.00p 10.00p 8.00p 8.63p 3948588
26/05/2015 9.13p 9.13p 8.65p 9.00p 707371
22/05/2015 9.75p 9.75p 8.85p 9.13p 766017
21/05/2015 9.38p 10.00p 8.75p 9.75p 1643440
20/05/2015 9.38p 9.38p 8.75p 9.38p 27175
19/05/2015 9.38p 9.38p 8.70p 9.38p 684743
18/05/2015 9.25p 9.38p 8.75p 9.38p 337139
15/05/2015 10.13p 10.13p 9.00p 9.25p 1887547
14/05/2015 8.75p 10.25p 8.00p 10.13p 18347256
13/05/2015 8.75p 8.84p 8.50p 8.75p 519384
12/05/2015 8.63p 8.88p 8.50p 8.75p 1265713
11/05/2015 8.63p 8.75p 8.38p 8.63p 307634
08/05/2015 8.88p 8.88p 8.50p 8.63p 313177
07/05/2015 9.13p 9.50p 8.75p 9.13p 2811928
06/05/2015 9.13p 9.50p 8.75p 9.13p 1040779
05/05/2015 9.13p 9.13p 8.75p 9.13p 697581
01/05/2015 8.88p 9.13p 8.75p 9.13p 5648755
30/04/2015 8.88p 8.88p 8.75p 8.88p 59516
29/04/2015 8.88p 9.00p 8.61p 8.88p 2330411
28/04/2015 9.25p 9.25p 8.31p 8.88p 2508244
27/04/2015 9.13p 9.25p 8.81p 9.25p 369369
24/04/2015 9.63p 9.63p 8.75p 9.13p 2714927
23/04/2015 9.63p 9.63p 9.50p 9.63p 126382
22/04/2015 9.63p 9.63p 9.50p 9.63p 79311
21/04/2015 9.63p 9.75p 9.50p 9.63p 1443884
20/04/2015 9.88p 10.00p 9.00p 9.63p 1051855
17/04/2015 9.88p 10.25p 9.38p 9.88p 1422761
16/04/2015 9.88p 10.25p 9.50p 9.88p 2161502
15/04/2015 9.63p 10.25p 9.50p 9.88p 2750555
14/04/2015 9.63p 9.75p 9.50p 9.63p 1785158
13/04/2015 10.13p 10.13p 9.50p 9.63p 789004
10/04/2015 9.50p 10.50p 9.35p 10.13p 2560704
09/04/2015 9.50p 9.75p 9.30p 9.50p 1424267
08/04/2015 9.88p 9.88p 9.00p 9.50p 1156860
07/04/2015 9.88p 10.25p 9.50p 9.88p 365852
02/04/2015 9.88p 10.00p 9.25p 9.75p 1259887
01/04/2015 9.63p 10.00p 9.25p 9.88p 3224383
31/03/2015 10.13p 10.13p 9.25p 9.63p 1313142
30/03/2015 10.25p 10.25p 9.13p 10.13p 2171819
27/03/2015 10.50p 10.60p 10.00p 10.25p 2004141
26/03/2015 10.13p 10.38p 9.75p 10.38p 5057857
25/03/2015 9.00p 10.25p 8.75p 10.13p 3460005
24/03/2015 9.38p 9.38p 8.76p 9.00p 3016059
23/03/2015 9.50p 9.75p 9.25p 9.38p 1057807
20/03/2015 9.50p 9.50p 9.25p 9.50p 200085
19/03/2015 9.50p 9.50p 9.25p 9.50p 238190
18/03/2015 9.38p 9.55p 9.00p 9.50p 841518
17/03/2015 10.00p 10.00p 9.25p 9.38p 595567
16/03/2015 10.13p 10.13p 9.75p 10.00p 1337890
13/03/2015 10.13p 10.25p 9.75p 10.25p 175558
12/03/2015 11.25p 11.25p 9.50p 10.13p 2144660
11/03/2015 10.63p 10.63p 10.50p 10.63p 405148
10/03/2015 11.13p 11.13p 10.38p 10.63p 2560224
09/03/2015 11.25p 11.25p 9.90p 11.00p 5547487
06/03/2015 11.50p 11.75p 10.91p 11.25p 3989772
05/03/2015 11.38p 12.29p 10.85p 11.50p 3774016
04/03/2015 11.00p 12.25p 10.51p 11.38p 5184334
03/03/2015 8.63p 10.85p 8.50p 10.75p 10925478
02/03/2015 8.63p 8.63p 8.50p 8.63p 2230327
27/02/2015 8.63p 8.63p 8.25p 8.63p 2362074
26/02/2015 9.38p 9.38p 8.25p 8.63p 2558966
25/02/2015 9.38p 9.38p 9.25p 9.38p 615818
24/02/2015 9.38p 9.40p 9.25p 9.38p 1708631
23/02/2015 9.38p 9.43p 9.25p 9.38p 700876
20/02/2015 9.50p 9.50p 9.25p 9.38p 2146034
19/02/2015 9.38p 9.75p 9.25p 9.50p 2413809
18/02/2015 9.38p 9.38p 9.25p 9.38p 1097699
17/02/2015 9.38p 9.50p 9.28p 9.38p 1422185
16/02/2015 9.63p 9.63p 9.25p 9.38p 872357
13/02/2015 9.63p 9.63p 9.25p 9.63p 6183
12/02/2015 9.75p 9.75p 9.25p 9.63p 126655
11/02/2015 10.00p 10.00p 9.34p 9.75p 335000
10/02/2015 10.13p 10.40p 9.75p 10.00p 1258635
09/02/2015 9.63p 10.13p 9.52p 10.13p 669763
06/02/2015 9.63p 9.63p 9.50p 9.63p 1300000
05/02/2015 9.75p 9.75p 9.50p 9.63p 275000
04/02/2015 9.63p 10.00p 9.60p 9.75p 367201
03/02/2015 9.63p 9.63p 9.44p 9.63p 520000
02/02/2015 9.63p 9.63p 9.25p 9.63p 335954
30/01/2015 9.50p 9.63p 9.25p 9.63p 493362
29/01/2015 11.38p 11.38p 9.25p 9.38p 1459660
28/01/2015 9.88p 11.00p 9.88p 10.63p 356637
27/01/2015 10.00p 10.00p 9.42p 9.88p 316268
26/01/2015 10.13p 10.13p 9.75p 9.88p 186728
23/01/2015 11.38p 11.38p 9.75p 10.13p 1542426
22/01/2015 11.38p 11.43p 11.25p 11.38p 662884
21/01/2015 11.88p 12.00p 11.25p 11.38p 1890154
20/01/2015 11.88p 11.88p 11.75p 11.88p 335000
19/01/2015 11.88p 11.88p 11.75p 11.88p 262082
16/01/2015 11.88p 11.88p 11.75p 11.88p 696896
15/01/2015 11.88p 11.88p 11.75p 11.88p 283830
14/01/2015 11.88p 11.95p 11.75p 11.88p 760186
13/01/2015 11.88p 11.88p 11.75p 11.88p 102000
12/01/2015 11.88p 11.88p 11.75p 11.88p 151663
09/01/2015 11.88p 12.00p 11.75p 11.88p 1523470
08/01/2015 12.00p 12.08p 11.75p 11.88p 2144385
07/01/2015 12.00p 12.25p 11.75p 12.00p 309695
06/01/2015 12.00p 12.25p 11.25p 12.00p 315720
05/01/2015 12.00p 12.00p 11.75p 12.00p 86090
02/01/2015 12.00p 12.10p 11.75p 12.00p 1157154
31/12/2014 11.75p 12.00p 11.50p 11.88p 1413915
30/12/2014 11.75p 11.75p 11.50p 11.75p 121539
29/12/2014 12.38p 12.38p 11.50p 11.75p 784546
24/12/2014 12.38p 12.38p 12.00p 12.38p 40271
23/12/2014 12.38p 12.60p 12.00p 12.38p 261087
22/12/2014 12.38p 12.60p 12.00p 12.38p 664368
19/12/2014 12.38p 12.60p 12.00p 12.50p 766116
18/12/2014 12.13p 12.15p 12.00p 12.13p 221054
17/12/2014 12.13p 12.15p 12.00p 12.13p 264604
16/12/2014 12.38p 12.38p 11.75p 12.13p 893743
15/12/2014 11.88p 11.88p 11.50p 11.88p 130703
12/12/2014 11.88p 11.88p 11.75p 11.88p 97497
11/12/2014 12.00p 12.00p 11.75p 11.88p 431204
10/12/2014 12.00p 12.25p 11.75p 12.00p 747540
09/12/2014 11.63p 12.75p 11.50p 12.00p 2119908
08/12/2014 11.38p 11.75p 11.25p 11.50p 923112
05/12/2014 11.38p 11.38p 11.25p 11.38p 251458
04/12/2014 11.38p 11.38p 11.25p 11.38p 1833230
03/12/2014 11.38p 11.38p 11.25p 11.38p 852592
02/12/2014 11.38p 11.38p 11.25p 11.38p 166261
01/12/2014 11.38p 11.50p 11.25p 11.38p 100582
28/11/2014 11.38p 11.38p 11.00p 11.38p 659093
27/11/2014 11.38p 11.40p 11.25p 11.38p 1096776
26/11/2014 11.38p 11.38p 11.25p 11.38p 297870
25/11/2014 11.38p 11.38p 11.00p 11.38p 747607
24/11/2014 11.38p 11.38p 11.25p 11.38p 329946
21/11/2014 10.88p 11.38p 10.88p 11.38p 1222762
20/11/2014 9.88p 11.09p 9.75p 10.88p 1669053
19/11/2014 9.88p 9.88p 9.75p 9.88p 630000
18/11/2014 9.88p 9.88p 9.75p 9.88p 204600
17/11/2014 9.88p 9.88p 9.75p 9.88p 80065
14/11/2014 9.88p 10.00p 9.75p 9.88p 356394
13/11/2014 9.88p 9.88p 9.75p 9.88p 241270
12/11/2014 9.88p 9.88p 9.75p 9.88p 1045946
11/11/2014 9.63p 9.88p 9.50p 9.88p 146196
10/11/2014 9.63p 9.75p 9.50p 9.63p 1054197
07/11/2014 9.38p 9.50p 9.25p 9.50p 1814364
06/11/2014 9.38p 9.50p 9.25p 9.38p 1456177
05/11/2014 9.25p 9.50p 9.00p 9.38p 913838
04/11/2014 9.25p 9.50p 9.04p 9.25p 276040
03/11/2014 9.25p 9.50p 9.00p 9.25p 385854
31/10/2014 9.13p 9.50p 8.75p 9.25p 424874
30/10/2014 8.88p 9.50p 8.40p 9.13p 462346
29/10/2014 8.75p 8.75p 8.50p 8.75p 335637
28/10/2014 8.75p 8.85p 8.50p 8.75p 250000
27/10/2014 8.75p 8.90p 8.50p 8.75p 600000
24/10/2014 8.88p 9.25p 8.50p 8.75p 255225
23/10/2014 8.88p 8.90p 8.88p 8.88p 8000
22/10/2014 8.88p 9.25p 8.29p 8.88p 732649
21/10/2014 8.63p 8.88p 8.25p 8.88p 60000
20/10/2014 8.50p 8.63p 8.25p 8.63p 350077
17/10/2014 8.50p 8.60p 8.25p 8.50p 184733
16/10/2014 8.50p 8.50p 8.00p 8.50p 590694
15/10/2014 9.25p 9.25p 8.03p 8.38p 1758029
14/10/2014 9.13p 9.25p 8.75p 9.25p 333772
13/10/2014 9.50p 9.50p 9.25p 9.25p 1714329
10/10/2014 9.13p 9.38p 8.75p 9.38p 525269
09/10/2014 10.00p 10.25p 9.01p 9.25p 846096
08/10/2014 10.13p 10.13p 9.80p 10.00p 129190
07/10/2014 9.75p 10.50p 9.55p 10.13p 339217
06/10/2014 9.88p 10.00p 9.55p 9.63p 1784463
03/10/2014 9.50p 10.50p 9.50p 9.88p 967916
02/10/2014 9.88p 9.98p 9.41p 9.50p 227562
01/10/2014 9.50p 9.75p 9.10p 9.38p 790223
30/09/2014 9.63p 9.75p 9.25p 9.50p 1290529
29/09/2014 10.13p 10.25p 9.25p 9.63p 1298980
26/09/2014 10.00p 10.25p 9.80p 10.00p 812738
25/09/2014 10.00p 10.15p 9.80p 10.00p 108861
24/09/2014 9.88p 10.15p 9.80p 10.00p 113224
23/09/2014 10.00p 10.23p 9.80p 9.88p 713097
22/09/2014 10.13p 10.25p 9.55p 9.88p 1794989
19/09/2014 9.75p 10.75p 9.75p 10.13p 4321029
18/09/2014 9.75p 9.85p 9.30p 9.75p 30959
17/09/2014 9.75p 10.15p 9.30p 9.75p 737562
16/09/2014 9.63p 9.75p 9.25p 9.75p 398000
15/09/2014 9.63p 9.63p 9.60p 9.63p 38766
12/09/2014 9.63p 9.75p 9.50p 9.63p 253559
11/09/2014 9.50p 9.75p 9.30p 9.63p 621907
10/09/2014 9.50p 9.75p 9.41p 9.50p 1769042
09/09/2014 9.88p 9.88p 9.35p 9.50p 467131
08/09/2014 9.88p 10.08p 9.75p 9.88p 963762
05/09/2014 9.88p 10.25p 9.75p 9.88p 1257083

*Close Price adjusted for both dividends and splits