Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/04/2013 7.50p 7.74p 7.16p 7.38p 387178
18/04/2013 7.63p 7.74p 7.33p 7.38p 662835
17/04/2013 7.25p 8.00p 7.22p 7.63p 1085695
16/04/2013 7.13p 7.50p 6.78p 7.25p 1633784
15/04/2013 7.13p 7.24p 7.00p 7.13p 535275
12/04/2013 7.25p 7.50p 7.05p 7.13p 1715714
11/04/2013 7.38p 7.40p 7.10p 7.25p 936354
10/04/2013 7.63p 7.65p 7.15p 7.38p 1051046
09/04/2013 7.38p 8.10p 7.07p 7.63p 2411850
08/04/2013 7.00p 7.50p 6.80p 7.38p 1779045
05/04/2013 7.38p 7.39p 6.81p 7.00p 2933961
04/04/2013 7.38p 7.65p 7.26p 7.38p 2323975
03/04/2013 8.75p 8.90p 7.00p 7.38p 5829736
02/04/2013 8.13p 8.28p 7.55p 7.75p 6281810
28/03/2013 7.63p 8.85p 7.50p 8.13p 11354188
27/03/2013 7.00p 7.75p 6.75p 7.63p 20701204
26/03/2013 7.38p 7.38p 6.58p 7.00p 35857132
25/03/2013 7.63p 8.00p 7.10p 7.38p 6818910
22/03/2013 7.63p 8.25p 7.25p 7.63p 35671840
21/03/2013 7.75p 8.77p 6.82p 7.38p 7990418
20/03/2013 9.13p 9.13p 7.88p 7.88p 1542887
19/03/2013 9.13p 9.25p 9.00p 9.13p 1326324
18/03/2013 9.13p 9.13p 9.00p 9.13p 224260
15/03/2013 9.13p 9.13p 9.00p 9.13p 72260
14/03/2013 9.25p 9.25p 9.00p 9.13p 1719233
13/03/2013 13.12p 13.12p 9.00p 9.25p 3326988
12/03/2013 13.63p 13.63p 13.00p 13.12p 137000
11/03/2013 13.63p 13.63p 13.63p 13.63p 1000
08/03/2013 14.13p 14.50p 13.60p 13.63p 1186000
07/03/2013 14.25p 14.70p 14.00p 14.13p 113552
06/03/2013 14.62p 14.62p 13.25p 14.25p 141003
05/03/2013 14.75p 15.50p 14.00p 14.62p 210000
04/03/2013 14.75p 15.50p 14.00p 14.75p 0
01/03/2013 14.75p 15.50p 14.00p 14.75p 0
28/02/2013 14.75p 15.50p 14.00p 14.75p 40645
27/02/2013 14.75p 15.50p 14.75p 14.75p 170000
26/02/2013 15.50p 16.00p 13.69p 15.00p 442856
25/02/2013 15.50p 15.70p 15.00p 15.50p 57934
22/02/2013 15.25p 15.61p 15.25p 15.50p 42699
21/02/2013 14.75p 15.50p 13.00p 15.25p 502740
20/02/2013 16.50p 16.50p 14.00p 14.75p 151675
19/02/2013 16.50p 16.50p 13.00p 16.50p 115000
18/02/2013 16.50p 16.94p 16.50p 16.50p 0
15/02/2013 16.50p 16.94p 16.50p 16.50p 25227
14/02/2013 16.50p 16.80p 16.50p 16.50p 0
13/02/2013 16.50p 16.80p 16.50p 16.50p 14390
12/02/2013 16.50p 17.00p 16.50p 16.50p 1120000
11/02/2013 16.50p 16.50p 16.00p 16.50p 3786
08/02/2013 16.75p 16.75p 16.50p 16.50p 20000
07/02/2013 17.00p 17.20p 16.50p 16.75p 1058040
06/02/2013 16.75p 17.00p 16.50p 17.00p 3382860
05/02/2013 17.00p 17.14p 16.50p 16.75p 0
04/02/2013 17.00p 17.14p 16.50p 17.00p 0
01/02/2013 17.00p 17.14p 16.50p 17.00p 35514
31/01/2013 16.88p 17.50p 16.88p 17.00p 240200
30/01/2013 16.88p 17.00p 16.88p 16.88p 0
29/01/2013 16.88p 17.00p 16.88p 16.88p 15000
28/01/2013 17.00p 17.50p 16.00p 16.88p 556450
25/01/2013 17.00p 17.00p 16.00p 17.00p 40000
24/01/2013 17.00p 17.50p 17.00p 17.00p 39216
23/01/2013 17.00p 17.50p 16.50p 17.00p 100710
22/01/2013 17.00p 17.50p 17.00p 17.00p 620582
21/01/2013 17.00p 18.00p 16.00p 17.00p 216017
18/01/2013 17.00p 17.00p 17.00p 17.00p 166
17/01/2013 17.00p 18.00p 16.00p 17.00p 997011
16/01/2013 17.50p 17.50p 17.00p 17.00p 23500
15/01/2013 17.50p 18.00p 17.00p 17.50p 0
14/01/2013 17.50p 18.00p 17.00p 17.50p 333500
11/01/2013 17.50p 17.50p 17.50p 17.50p 29571
10/01/2013 17.50p 17.50p 17.00p 17.50p 54000
09/01/2013 18.00p 18.00p 17.00p 17.50p 122500
08/01/2013 18.00p 18.00p 17.80p 18.00p 16853
07/01/2013 18.00p 19.00p 17.80p 18.00p 270000
04/01/2013 18.00p 18.50p 17.49p 18.00p 0
03/01/2013 18.50p 18.50p 17.49p 18.00p 121337
02/01/2013 17.50p 18.50p 17.50p 18.50p 677000
31/12/2012 17.50p 17.50p 17.50p 17.50p 4500
28/12/2012 17.50p 18.00p 17.50p 17.50p 134500
27/12/2012 17.63p 18.00p 17.50p 17.50p 2000000
24/12/2012 17.63p 17.63p 17.00p 17.63p 20000
21/12/2012 17.63p 18.25p 17.00p 17.63p 83300
20/12/2012 17.75p 17.75p 17.00p 17.63p 29000
19/12/2012 18.00p 18.50p 17.00p 18.00p 854928
18/12/2012 18.00p 18.25p 18.00p 18.00p 0
17/12/2012 18.25p 18.25p 18.00p 18.00p 7165
14/12/2012 18.25p 18.25p 18.00p 18.25p 8937
13/12/2012 18.25p 18.50p 18.00p 18.25p 181594
12/12/2012 18.25p 18.50p 18.25p 18.25p 140000
11/12/2012 18.25p 18.50p 18.00p 18.25p 0
10/12/2012 18.25p 18.50p 18.00p 18.25p 28668
07/12/2012 18.50p 18.50p 18.00p 18.25p 241500
06/12/2012 19.63p 19.63p 18.00p 18.50p 138276
05/12/2012 19.63p 20.10p 19.00p 19.50p 2783986
04/12/2012 19.25p 19.25p 19.00p 19.25p 2000
03/12/2012 19.88p 20.25p 18.50p 19.25p 109000
30/11/2012 19.50p 20.00p 19.41p 19.88p 4285408
29/11/2012 21.38p 21.38p 19.02p 19.50p 117080
28/11/2012 21.50p 21.50p 21.00p 21.38p 152280
27/11/2012 21.50p 22.00p 21.00p 21.50p 134714
26/11/2012 21.50p 21.50p 21.01p 21.50p 42000
23/11/2012 21.50p 22.00p 21.00p 21.50p 725000
22/11/2012 21.50p 21.50p 21.00p 21.50p 25000
21/11/2012 21.50p 21.50p 21.00p 21.50p 75000
20/11/2012 22.00p 23.00p 21.13p 21.50p 730000
19/11/2012 23.38p 23.38p 21.00p 22.00p 357184
16/11/2012 23.38p 23.50p 23.38p 23.38p 202000
15/11/2012 23.38p 24.00p 23.38p 23.38p 295000
14/11/2012 23.38p 23.38p 22.75p 23.38p 105607
13/11/2012 23.38p 24.00p 22.95p 23.38p 870000
12/11/2012 23.38p 23.81p 22.81p 23.38p 40000
09/11/2012 23.00p 23.38p 22.75p 23.38p 163000
08/11/2012 22.75p 23.50p 21.06p 23.00p 0
07/11/2012 22.75p 23.50p 21.06p 22.75p 0
06/11/2012 22.75p 23.50p 21.06p 22.75p 0
05/11/2012 22.75p 23.50p 21.06p 22.75p 109440
02/11/2012 23.00p 23.00p 22.23p 22.75p 10659
01/11/2012 23.25p 23.25p 22.53p 23.00p 37004
31/10/2012 23.25p 24.00p 23.00p 23.25p 65000
30/10/2012 23.25p 24.00p 23.00p 23.25p 430000
29/10/2012 23.50p 23.50p 22.53p 23.25p 108983
26/10/2012 24.00p 24.00p 23.25p 23.75p 50000
25/10/2012 24.00p 24.50p 23.00p 24.00p 433000
24/10/2012 23.75p 24.00p 23.00p 24.00p 425000
23/10/2012 23.75p 24.00p 23.35p 23.75p 0
22/10/2012 24.00p 24.00p 23.35p 23.75p 30000
19/10/2012 23.75p 23.75p 23.32p 23.75p 25000
18/10/2012 23.75p 24.50p 23.32p 23.75p 144400
17/10/2012 23.25p 24.50p 23.25p 23.75p 341000
16/10/2012 23.38p 23.75p 22.50p 23.25p 1229168
15/10/2012 22.75p 23.70p 22.50p 23.38p 363500
12/10/2012 23.25p 23.25p 21.50p 22.00p 128675
11/10/2012 24.12p 24.12p 23.25p 23.25p 13063
10/10/2012 24.12p 24.12p 23.75p 24.12p 38228
09/10/2012 24.25p 24.50p 23.00p 24.12p 893792
08/10/2012 22.00p 24.86p 22.00p 24.25p 130600
05/10/2012 21.75p 22.42p 21.75p 22.25p 1010144
04/10/2012 21.75p 22.00p 21.00p 21.75p 1420000
03/10/2012 21.75p 21.75p 21.50p 21.75p 34000
02/10/2012 21.75p 21.92p 21.50p 21.75p 1400955
01/10/2012 20.75p 21.80p 20.75p 21.75p 1838698
28/09/2012 20.75p 21.00p 20.70p 21.00p 600100
27/09/2012 19.63p 21.70p 19.25p 21.00p 1977129
26/09/2012 19.00p 19.63p 19.00p 19.63p 50000
25/09/2012 19.75p 19.75p 19.25p 19.63p 804270
24/09/2012 19.75p 19.75p 19.00p 19.75p 90100
21/09/2012 18.13p 20.00p 18.00p 19.75p 1085367
20/09/2012 18.38p 18.38p 18.08p 18.13p 87730
19/09/2012 19.13p 19.13p 18.05p 18.38p 515098
18/09/2012 17.75p 20.75p 17.75p 19.37p 1569387
17/09/2012 15.13p 18.00p 15.00p 17.63p 1500729
14/09/2012 15.13p 15.13p 14.50p 15.13p 2000
13/09/2012 15.75p 15.75p 14.50p 15.13p 148453
12/09/2012 16.13p 16.50p 15.50p 15.75p 151647
11/09/2012 16.25p 17.00p 15.50p 16.13p 0
10/09/2012 16.25p 17.00p 15.50p 16.25p 1478086
07/09/2012 15.75p 16.89p 15.75p 16.25p 117500
06/09/2012 14.75p 15.75p 14.50p 15.75p 159000
05/09/2012 14.75p 15.50p 14.25p 14.75p 606767
04/09/2012 15.25p 15.50p 14.00p 14.75p 1063956
03/09/2012 15.25p 16.15p 15.25p 15.25p 50251
31/08/2012 15.25p 15.50p 15.25p 15.25p 0
30/08/2012 15.25p 15.50p 15.25p 15.25p 4225
29/08/2012 15.13p 15.53p 14.90p 15.25p 12064
28/08/2012 14.00p 15.75p 14.00p 15.13p 670829
24/08/2012 13.75p 13.75p 13.25p 13.50p 140052
23/08/2012 14.00p 14.00p 14.00p 14.00p 105200
22/08/2012 13.75p 14.00p 13.75p 14.00p 25000
21/08/2012 15.50p 15.50p 12.69p 14.00p 131491
20/08/2012 15.50p 15.50p 14.50p 15.50p 2000
17/08/2012 15.50p 15.50p 14.50p 15.50p 5043
16/08/2012 15.50p 15.50p 15.48p 15.50p 3800
15/08/2012 15.50p 15.50p 15.50p 15.50p 10000
14/08/2012 15.25p 17.00p 15.00p 15.50p 1348051
13/08/2012 15.25p 16.00p 15.18p 15.25p 101021
10/08/2012 15.25p 16.00p 13.25p 15.25p 0
09/08/2012 14.75p 16.00p 13.25p 15.25p 1021875
08/08/2012 15.63p 16.00p 15.50p 15.50p 200678
07/08/2012 15.75p 15.75p 15.75p 15.75p 500000
06/08/2012 16.00p 16.00p 15.50p 15.75p 6374
03/08/2012 15.75p 16.00p 15.50p 16.00p 30000
02/08/2012 15.75p 15.75p 15.50p 15.75p 27000
01/08/2012 15.75p 16.50p 15.50p 15.75p 0
31/07/2012 16.00p 16.50p 15.50p 15.75p 284374
30/07/2012 16.00p 16.10p 15.88p 16.00p 51410
27/07/2012 16.00p 16.10p 15.50p 16.00p 370444
26/07/2012 14.13p 16.00p 14.00p 16.00p 1928729
25/07/2012 14.75p 14.75p 14.00p 14.13p 554557
24/07/2012 16.75p 16.75p 13.50p 14.62p 1764402
23/07/2012 16.75p 16.78p 16.50p 16.75p 11139
20/07/2012 18.25p 18.78p 16.75p 16.75p 97000
19/07/2012 18.63p 19.00p 18.25p 18.25p 1305365
18/07/2012 19.13p 19.25p 18.05p 18.63p 169575
17/07/2012 20.00p 20.50p 19.13p 19.13p 450000
16/07/2012 20.63p 20.63p 19.00p 20.00p 147000
13/07/2012 19.75p 20.28p 19.63p 20.25p 214560
12/07/2012 19.75p 20.00p 19.75p 19.75p 110621
11/07/2012 19.75p 19.85p 19.50p 19.75p 88443
10/07/2012 19.63p 20.25p 19.50p 19.75p 65681
09/07/2012 20.87p 20.87p 19.50p 19.50p 72500
06/07/2012 20.87p 21.00p 20.87p 20.87p 4250000

*Close Price adjusted for both dividends and splits