Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/04/2012 28.75p 30.00p 28.50p 29.25p 1604501
18/04/2012 28.75p 29.25p 28.50p 28.75p 201500
17/04/2012 29.25p 29.25p 28.50p 28.75p 36400
16/04/2012 29.75p 30.00p 28.00p 29.25p 706286
13/04/2012 29.75p 30.50p 29.00p 29.75p 790066
12/04/2012 29.75p 30.00p 29.00p 29.75p 68665
11/04/2012 30.25p 30.25p 29.00p 29.75p 92617
10/04/2012 30.50p 30.50p 30.13p 30.25p 20000
05/04/2012 30.00p 30.50p 29.00p 30.50p 178792
04/04/2012 30.50p 31.00p 30.15p 30.50p 111000
03/04/2012 31.50p 31.50p 28.00p 30.50p 582446
02/04/2012 31.50p 31.50p 31.00p 31.50p 15000
30/03/2012 31.50p 31.50p 30.00p 31.50p 1115891
29/03/2012 31.50p 32.00p 31.00p 31.50p 352761
28/03/2012 31.50p 32.00p 31.50p 31.50p 200000
27/03/2012 32.12p 32.12p 31.30p 31.50p 125060
26/03/2012 32.25p 32.35p 32.00p 32.12p 150005
23/03/2012 32.25p 32.25p 32.00p 32.25p 6511
22/03/2012 32.25p 32.50p 32.25p 32.25p 2000000
21/03/2012 32.25p 32.25p 32.00p 32.25p 10000
20/03/2012 32.37p 33.00p 32.00p 32.25p 205086
19/03/2012 32.50p 32.56p 32.00p 32.37p 180000
16/03/2012 32.37p 32.75p 32.00p 32.50p 1030000
15/03/2012 32.37p 32.75p 32.00p 32.37p 6806
14/03/2012 32.50p 32.50p 32.37p 32.37p 20000
13/03/2012 33.25p 33.43p 32.00p 32.50p 165725
12/03/2012 33.75p 33.75p 33.00p 33.25p 117976
09/03/2012 33.75p 33.75p 33.00p 33.75p 0
08/03/2012 33.75p 33.75p 33.00p 33.75p 190559
07/03/2012 33.75p 34.05p 33.75p 33.75p 20000
06/03/2012 35.00p 35.00p 33.50p 33.75p 67368
05/03/2012 35.00p 35.50p 34.50p 35.00p 5789446
02/03/2012 34.38p 35.50p 33.75p 35.00p 4091367
01/03/2012 33.75p 34.75p 33.65p 34.38p 1035537
29/02/2012 33.38p 34.00p 33.38p 33.75p 256786
28/02/2012 33.38p 33.75p 33.00p 33.38p 1206512
27/02/2012 33.38p 33.75p 32.75p 33.38p 1611293
24/02/2012 33.25p 33.50p 32.50p 33.38p 792391
23/02/2012 32.00p 33.50p 32.00p 33.25p 332724
22/02/2012 33.00p 33.10p 31.75p 32.00p 261625
21/02/2012 28.75p 33.80p 28.75p 33.00p 24461122
20/02/2012 28.75p 28.75p 28.30p 28.75p 950
17/02/2012 28.25p 29.00p 28.25p 28.75p 320000
16/02/2012 28.13p 28.25p 27.75p 28.25p 180000
15/02/2012 28.13p 29.00p 28.13p 28.13p 316800
14/02/2012 28.00p 28.25p 27.50p 28.13p 0
13/02/2012 27.50p 28.25p 27.50p 27.50p 8326078
10/02/2012 27.25p 28.00p 27.25p 27.50p 216500
09/02/2012 27.25p 27.25p 27.05p 27.25p 25000
08/02/2012 27.25p 27.50p 27.25p 27.25p 0
07/02/2012 27.50p 27.50p 27.25p 27.25p 22500
06/02/2012 27.50p 28.00p 27.25p 27.50p 81428
03/02/2012 27.13p 27.70p 27.13p 27.50p 186500
02/02/2012 27.13p 27.13p 26.50p 27.13p 4431
01/02/2012 27.13p 27.70p 27.13p 27.13p 1683000
31/01/2012 27.25p 27.75p 25.25p 27.13p 945000
30/01/2012 27.50p 28.00p 27.00p 27.25p 59000
27/01/2012 27.75p 28.00p 27.50p 27.50p 381437
26/01/2012 27.50p 28.00p 27.50p 27.75p 0
25/01/2012 27.50p 28.00p 27.50p 27.50p 250000
24/01/2012 27.25p 28.00p 27.25p 27.50p 150000
23/01/2012 27.25p 28.00p 26.75p 27.25p 0
20/01/2012 27.25p 28.00p 26.75p 27.25p 915000
19/01/2012 27.00p 28.00p 26.00p 27.25p 145088
18/01/2012 28.13p 28.13p 25.50p 27.25p 166000
17/01/2012 28.25p 28.25p 28.00p 28.25p 5525000
16/01/2012 28.25p 28.50p 28.00p 28.25p 255000
13/01/2012 28.25p 28.25p 28.00p 28.25p 5294
12/01/2012 28.25p 28.75p 28.00p 28.25p 66898
11/01/2012 28.50p 28.50p 28.00p 28.50p 18342
10/01/2012 28.50p 28.50p 28.15p 28.50p 9155
09/01/2012 29.50p 29.50p 28.00p 28.50p 250000
06/01/2012 29.50p 30.00p 29.50p 29.50p 800000
05/01/2012 29.50p 30.00p 29.50p 29.50p 0
04/01/2012 29.50p 30.00p 29.50p 29.50p 500000
03/01/2012 29.25p 30.00p 29.00p 29.50p 178500
30/12/2011 29.25p 29.50p 27.50p 29.25p 0
29/12/2011 29.25p 29.50p 27.50p 29.25p 515000
28/12/2011 29.25p 29.50p 29.25p 29.25p 0
23/12/2011 29.25p 29.50p 29.25p 29.25p 150000
22/12/2011 29.25p 29.50p 29.00p 29.25p 297624
21/12/2011 29.25p 29.50p 28.00p 29.25p 0
20/12/2011 29.50p 29.50p 28.00p 29.25p 365000
19/12/2011 29.50p 30.75p 28.00p 29.50p 0
16/12/2011 30.75p 30.75p 28.00p 29.50p 295000
15/12/2011 31.00p 32.00p 30.00p 30.75p 125000
14/12/2011 31.00p 31.00p 31.00p 31.00p 0
13/12/2011 31.00p 31.00p 31.00p 31.00p 2055
12/12/2011 31.00p 31.50p 30.00p 31.00p 0
09/12/2011 31.50p 31.50p 30.00p 31.00p 60000
08/12/2011 31.50p 32.00p 31.00p 31.50p 862976
07/12/2011 32.00p 32.00p 31.00p 31.50p 140000
06/12/2011 31.75p 32.50p 31.50p 31.75p 97100
05/12/2011 32.12p 32.75p 31.58p 31.75p 535148
02/12/2011 32.12p 32.75p 32.12p 32.12p 100000
01/12/2011 31.50p 32.50p 31.50p 31.75p 84000
30/11/2011 31.75p 31.75p 30.50p 31.75p 56898
29/11/2011 32.50p 32.50p 31.50p 32.00p 25500
28/11/2011 32.50p 33.00p 32.50p 32.50p 60000
25/11/2011 31.50p 32.55p 31.00p 32.50p 673385
24/11/2011 32.62p 32.62p 31.75p 31.75p 40000
23/11/2011 33.50p 33.50p 31.75p 32.62p 135000
22/11/2011 33.50p 33.50p 32.75p 33.50p 165000
21/11/2011 33.50p 33.68p 33.50p 33.50p 252381
18/11/2011 33.50p 34.00p 33.50p 33.50p 64000
17/11/2011 33.50p 34.00p 33.50p 33.50p 100000
16/11/2011 33.50p 33.50p 33.16p 33.50p 227232
15/11/2011 32.50p 33.75p 32.25p 33.50p 974640
14/11/2011 31.87p 33.00p 31.00p 32.00p 891335
11/11/2011 31.38p 31.87p 31.00p 31.87p 1260000
10/11/2011 31.25p 32.00p 30.50p 31.38p 2136000
09/11/2011 31.25p 31.25p 30.72p 31.25p 1221081
08/11/2011 31.00p 31.50p 30.50p 31.25p 2545000
07/11/2011 30.38p 32.00p 30.38p 31.00p 240000
04/11/2011 30.38p 30.69p 30.38p 30.50p 12990
03/11/2011 29.37p 30.50p 29.37p 30.38p 470000
02/11/2011 29.37p 29.69p 29.37p 29.37p 1638
01/11/2011 29.12p 29.50p 29.00p 29.37p 54000
31/10/2011 29.62p 29.62p 27.00p 29.12p 691107
28/10/2011 29.88p 30.00p 29.50p 29.62p 1669145
27/10/2011 30.75p 30.75p 29.50p 29.88p 61188
26/10/2011 31.75p 31.75p 30.00p 30.75p 59665
25/10/2011 32.00p 32.00p 31.00p 31.75p 2793
24/10/2011 32.00p 32.00p 31.00p 32.00p 25000
21/10/2011 32.00p 33.00p 32.00p 32.00p 100000
20/10/2011 32.00p 32.00p 32.00p 32.00p 0
19/10/2011 32.00p 32.00p 32.00p 32.00p 7500
18/10/2011 32.62p 33.00p 31.25p 32.00p 615140
17/10/2011 32.12p 32.62p 31.25p 32.62p 12000
14/10/2011 32.75p 33.00p 31.25p 32.12p 813124
13/10/2011 32.75p 33.20p 32.75p 32.75p 0
12/10/2011 32.75p 33.20p 32.75p 32.75p 500000
11/10/2011 32.75p 33.20p 32.75p 32.75p 0
10/10/2011 32.75p 33.20p 32.75p 32.75p 200000
07/10/2011 32.75p 32.75p 31.50p 32.75p 53229
06/10/2011 33.00p 33.00p 32.00p 32.75p 15000
05/10/2011 33.25p 33.50p 32.60p 33.00p 0
04/10/2011 33.50p 33.50p 32.60p 33.25p 165000
03/10/2011 33.50p 33.50p 32.60p 33.50p 0
30/09/2011 33.50p 33.50p 32.60p 33.50p 40576
29/09/2011 33.50p 33.50p 32.50p 33.50p 30391
28/09/2011 33.75p 34.25p 33.50p 33.75p 0
27/09/2011 34.25p 34.25p 33.50p 33.75p 110000
26/09/2011 34.13p 34.50p 33.50p 34.00p 0
23/09/2011 34.13p 34.50p 33.50p 34.13p 0
22/09/2011 34.25p 34.50p 33.50p 34.13p 564242
21/09/2011 33.88p 34.50p 33.65p 34.25p 181827
20/09/2011 33.75p 33.88p 33.00p 33.88p 0
19/09/2011 33.75p 33.75p 33.00p 33.75p 800000
16/09/2011 33.75p 33.75p 33.00p 33.75p 8000
15/09/2011 33.25p 34.20p 32.00p 33.75p 620978
14/09/2011 32.12p 32.75p 31.10p 32.12p 282800
13/09/2011 31.87p 32.75p 31.10p 32.12p 282800
12/09/2011 31.87p 32.00p 31.38p 31.87p 230000
09/09/2011 31.50p 31.87p 31.50p 31.87p 35000
08/09/2011 31.75p 31.75p 31.25p 31.25p 1955000
07/09/2011 31.63p 33.00p 31.00p 31.75p 134856
06/09/2011 31.25p 31.63p 31.25p 31.63p 52500
05/09/2011 32.25p 32.25p 31.00p 31.25p 28341
02/09/2011 32.25p 32.25p 32.20p 32.25p 900
01/09/2011 32.25p 32.50p 31.58p 32.25p 6170
31/08/2011 32.25p 32.25p 32.25p 32.25p 50000
30/08/2011 32.25p 32.34p 32.25p 32.25p 900
26/08/2011 32.25p 33.00p 32.25p 32.25p 530000
25/08/2011 32.25p 33.20p 31.50p 32.25p 0
24/08/2011 32.00p 33.20p 31.50p 32.25p 54042
23/08/2011 32.00p 33.00p 31.00p 32.12p 618308
22/08/2011 32.00p 32.50p 31.00p 32.00p 70723
19/08/2011 32.25p 32.25p 31.00p 32.00p 46500
18/08/2011 33.13p 33.13p 32.00p 32.37p 123820
17/08/2011 32.88p 34.85p 32.50p 33.13p 473396
16/08/2011 32.50p 32.91p 32.50p 32.88p 145530
15/08/2011 32.50p 32.50p 31.50p 32.50p 0
12/08/2011 32.25p 32.50p 31.50p 32.50p 3013
11/08/2011 32.25p 32.25p 32.25p 32.25p 0
10/08/2011 31.87p 32.48p 31.50p 32.25p 43071
09/08/2011 33.00p 33.00p 31.50p 31.87p 20699
08/08/2011 33.75p 34.12p 31.50p 33.13p 52320
05/08/2011 34.13p 34.13p 32.50p 33.75p 23000
04/08/2011 35.25p 35.25p 33.25p 34.13p 102178
03/08/2011 36.63p 36.63p 34.50p 35.25p 119118
02/08/2011 38.50p 38.50p 36.00p 36.63p 268415
01/08/2011 38.62p 39.50p 37.50p 38.50p 245000
29/07/2011 38.75p 40.00p 37.88p 38.62p 310000
28/07/2011 38.75p 40.00p 38.75p 38.75p 60000
27/07/2011 39.50p 40.00p 37.71p 38.75p 317862
26/07/2011 39.50p 39.50p 38.00p 39.25p 88000
25/07/2011 39.50p 39.95p 39.00p 39.50p 14098
22/07/2011 39.50p 39.50p 39.00p 39.50p 9634
21/07/2011 39.50p 39.50p 39.50p 39.50p 25000
20/07/2011 39.88p 40.00p 39.50p 39.50p 50000
19/07/2011 39.88p 40.00p 39.88p 39.88p 200000
18/07/2011 40.50p 40.50p 38.00p 40.38p 95179
15/07/2011 40.50p 40.50p 40.50p 40.50p 1000
14/07/2011 40.50p 41.00p 40.50p 40.50p 26989
13/07/2011 39.25p 41.00p 39.25p 40.50p 150000
12/07/2011 39.00p 43.00p 39.00p 39.25p 0
11/07/2011 39.50p 43.00p 39.00p 39.50p 0
08/07/2011 40.13p 43.00p 39.00p 39.50p 206699
07/07/2011 40.13p 40.75p 40.00p 40.13p 36000

*Close Price adjusted for both dividends and splits