Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
06/07/2011 40.13p 40.75p 39.00p 40.13p 0
05/07/2011 39.88p 40.75p 39.00p 40.13p 284000
04/07/2011 39.88p 40.75p 39.88p 39.88p 25000
01/07/2011 40.00p 41.00p 39.00p 39.88p 530000
30/06/2011 39.00p 40.50p 38.20p 40.00p 32000
29/06/2011 38.62p 40.00p 38.62p 39.00p 5350000
28/06/2011 38.62p 39.75p 37.00p 38.62p 151593
27/06/2011 38.37p 40.00p 36.94p 38.75p 1111899
24/06/2011 39.25p 39.25p 38.37p 38.37p 8000
23/06/2011 41.87p 41.87p 36.00p 39.25p 705665
22/06/2011 41.87p 41.98p 41.87p 41.87p 25000
21/06/2011 41.87p 42.00p 41.55p 41.87p 2062500
20/06/2011 41.87p 41.87p 41.50p 41.87p 102845
17/06/2011 41.87p 42.25p 41.60p 41.87p 120000
16/06/2011 42.00p 42.32p 41.55p 41.87p 193916
15/06/2011 42.25p 42.50p 42.25p 42.25p 80000
14/06/2011 42.25p 42.55p 42.25p 42.25p 42320
13/06/2011 42.50p 42.50p 42.00p 42.25p 232198
10/06/2011 42.50p 43.00p 42.50p 42.50p 85000
09/06/2011 41.50p 42.50p 41.00p 42.50p 254000
08/06/2011 40.00p 41.50p 40.00p 41.50p 422462
07/06/2011 39.75p 40.50p 39.12p 40.00p 193106
06/06/2011 40.00p 40.00p 39.00p 39.75p 598200
03/06/2011 40.00p 40.00p 39.00p 40.00p 127123
02/06/2011 43.13p 43.13p 39.00p 40.00p 344000
01/06/2011 43.38p 43.38p 42.50p 43.13p 38600
31/05/2011 43.38p 43.88p 43.38p 43.38p 5000
27/05/2011 44.00p 44.00p 43.00p 43.38p 10011
26/05/2011 44.00p 44.00p 43.00p 44.00p 1500
25/05/2011 44.00p 44.80p 43.00p 44.00p 1108000
24/05/2011 45.50p 45.50p 43.50p 44.00p 60943
23/05/2011 45.63p 45.63p 44.00p 45.50p 40500
20/05/2011 45.63p 47.00p 44.00p 45.63p 81400
19/05/2011 45.50p 47.00p 44.25p 45.63p 116000
18/05/2011 46.00p 46.00p 45.00p 46.00p 2709
17/05/2011 46.00p 46.25p 45.00p 46.00p 132700
16/05/2011 46.00p 46.00p 46.00p 46.00p 35000
13/05/2011 45.50p 46.22p 45.20p 46.00p 28688
12/05/2011 44.50p 45.50p 44.50p 45.50p 50000
11/05/2011 45.00p 46.00p 44.50p 44.50p 20000
10/05/2011 44.50p 46.00p 43.75p 45.00p 966413
09/05/2011 44.50p 44.50p 44.12p 44.50p 2200
06/05/2011 46.50p 46.50p 43.75p 44.50p 821918
05/05/2011 46.50p 46.59p 46.00p 46.50p 166566
04/05/2011 46.75p 47.00p 46.00p 46.50p 45500
03/05/2011 46.50p 47.00p 46.00p 46.75p 5379004
28/04/2011 46.50p 46.60p 46.00p 46.50p 101900
27/04/2011 47.00p 47.00p 46.00p 46.50p 15000
26/04/2011 47.50p 47.50p 46.00p 47.00p 293642
21/04/2011 47.50p 47.50p 47.20p 47.50p 0
20/04/2011 47.25p 47.50p 47.20p 47.50p 72826
19/04/2011 46.75p 47.50p 46.00p 46.75p 410000
18/04/2011 46.88p 46.88p 46.00p 46.75p 22406
15/04/2011 46.88p 47.50p 46.25p 46.88p 857693
14/04/2011 47.50p 47.50p 46.50p 46.88p 90090
13/04/2011 48.00p 48.00p 47.00p 47.50p 298000
12/04/2011 48.00p 48.00p 47.78p 48.00p 10000
11/04/2011 47.00p 48.00p 47.00p 48.00p 155250
08/04/2011 46.75p 47.50p 46.00p 47.00p 689500
07/04/2011 46.75p 46.75p 46.00p 46.75p 4340
06/04/2011 46.50p 47.50p 46.50p 46.75p 53185
05/04/2011 46.75p 47.00p 46.00p 46.50p 290000
04/04/2011 48.63p 48.63p 46.00p 46.75p 614750
01/04/2011 48.63p 48.63p 48.00p 48.63p 10000
31/03/2011 49.25p 49.25p 48.00p 48.63p 67761
30/03/2011 49.25p 49.25p 49.03p 49.25p 2056
29/03/2011 49.50p 50.00p 49.00p 49.25p 295678
28/03/2011 49.50p 49.65p 49.00p 49.50p 78100
25/03/2011 49.75p 49.75p 49.00p 49.50p 50000
24/03/2011 50.75p 51.50p 49.00p 49.50p 491438
23/03/2011 51.00p 51.00p 50.25p 50.75p 141579
22/03/2011 51.00p 52.00p 51.00p 51.00p 162034
21/03/2011 51.00p 51.75p 50.00p 51.00p 175901
18/03/2011 51.00p 52.00p 50.50p 51.00p 893000
17/03/2011 51.00p 51.25p 51.00p 51.00p 25000
16/03/2011 51.00p 51.40p 50.00p 51.00p 42500
15/03/2011 51.50p 52.00p 50.00p 51.00p 437165
14/03/2011 51.50p 51.50p 51.00p 51.50p 20236
11/03/2011 51.50p 52.00p 51.00p 51.50p 798433
10/03/2011 51.88p 51.50p 51.00p 51.50p 144708
09/03/2011 51.88p 52.20p 51.33p 51.88p 71915
08/03/2011 52.75p 53.25p 51.00p 51.88p 822755
07/03/2011 51.00p 54.00p 50.95p 52.75p 5958320
04/03/2011 50.88p 51.98p 49.80p 50.75p 35939
03/03/2011 49.88p 52.00p 49.30p 50.88p 240181
02/03/2011 50.25p 49.88p 49.25p 49.88p 381000
01/03/2011 50.25p 51.25p 49.00p 50.25p 348000
28/02/2011 49.25p 50.25p 49.25p 50.25p 115000
25/02/2011 49.13p 50.00p 48.18p 49.25p 205873
24/02/2011 49.25p 49.52p 48.25p 49.13p 1315032
23/02/2011 50.00p 51.40p 49.00p 49.25p 726370
22/02/2011 49.75p 49.75p 49.00p 49.50p 220633
21/02/2011 51.50p 51.80p 49.18p 49.75p 1171619
18/02/2011 50.00p 53.00p 49.00p 51.50p 868486
17/02/2011 50.75p 50.95p 49.50p 50.00p 141025
16/02/2011 47.00p 51.50p 47.25p 50.75p 2140658
15/02/2011 45.12p 47.80p 44.50p 47.00p 1369706
14/02/2011 43.38p 45.87p 43.00p 45.12p 1614859
11/02/2011 42.00p 44.00p 42.00p 43.50p 5674
10/02/2011 43.50p 44.00p 42.00p 43.50p 0
09/02/2011 42.00p 43.50p 42.00p 43.50p 3000
08/02/2011 43.25p 43.50p 42.00p 43.50p 71572
07/02/2011 42.70p 43.92p 42.70p 43.50p 35996
04/02/2011 42.69p 43.50p 42.69p 43.50p 63500
03/02/2011 42.50p 43.50p 42.50p 43.50p 354331
02/02/2011 42.96p 43.50p 42.96p 43.50p 10000
01/02/2011 43.75p 45.00p 42.00p 43.50p 459373
31/01/2011 43.75p 44.05p 43.75p 43.75p 50000
28/01/2011 43.75p 43.75p 43.75p 43.75p 0
27/01/2011 44.00p 44.00p 43.50p 43.75p 602000
26/01/2011 44.50p 44.50p 43.50p 44.00p 215387
25/01/2011 45.75p 45.75p 43.50p 44.25p 572000
24/01/2011 45.75p 45.75p 45.00p 45.75p 80000
21/01/2011 46.00p 46.00p 45.00p 45.75p 65000
20/01/2011 45.75p 46.25p 45.00p 46.25p 43282
19/01/2011 45.25p 45.75p 45.00p 45.75p 180545
18/01/2011 45.25p 45.38p 44.90p 45.25p 482565
17/01/2011 43.25p 46.50p 43.00p 45.25p 392651
14/01/2011 42.39p 43.75p 42.39p 43.00p 125600
13/01/2011 42.10p 43.00p 42.10p 43.00p 10000
12/01/2011 41.86p 43.00p 41.00p 43.00p 0
11/01/2011 41.86p 43.00p 41.00p 42.25p 292128
10/01/2011 41.25p 42.00p 41.25p 42.00p 0
07/01/2011 42.00p 42.00p 41.00p 41.25p 197215
06/01/2011 42.00p 42.00p 41.00p 42.00p 31800
05/01/2011 43.00p 43.00p 41.00p 42.00p 138500
04/01/2011 43.25p 43.25p 42.00p 43.00p 96394
31/12/2010 43.25p 43.25p 42.00p 43.25p 72162
30/12/2010 43.25p 43.25p 42.12p 43.25p 7364
29/12/2010 43.25p 43.25p 42.12p 43.25p 988395
24/12/2010 43.25p 43.25p 42.12p 43.25p 58004
23/12/2010 43.25p 44.25p 42.11p 43.25p 177158
22/12/2010 43.25p 43.25p 43.20p 43.25p 8750
21/12/2010 43.25p 43.25p 42.11p 43.25p 8530
20/12/2010 43.75p 44.25p 42.00p 43.25p 351869
17/12/2010 44.25p 45.50p 42.75p 44.25p 71784
16/12/2010 43.75p 44.56p 43.75p 44.25p 2059
15/12/2010 43.50p 44.66p 43.00p 43.75p 673421
14/12/2010 43.00p 43.50p 42.95p 43.50p 426883
13/12/2010 43.00p 43.15p 42.77p 43.00p 50225
10/12/2010 42.00p 43.00p 42.00p 43.00p 551811
09/12/2010 42.00p 42.25p 41.24p 42.00p 61334
08/12/2010 42.75p 43.00p 41.50p 42.00p 146600
07/12/2010 42.75p 43.75p 42.50p 42.75p 294756
06/12/2010 41.50p 41.74p 40.75p 41.50p 596270
03/12/2010 41.50p 42.00p 41.00p 41.50p 450000
02/12/2010 41.25p 41.50p 40.83p 41.50p 2467
01/12/2010 42.50p 42.50p 40.00p 41.25p 1059204

*Close Price adjusted for both dividends and splits