Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2024 0.78p 0.80p 0.75p 0.78p 28611392
31/01/2024 0.76p 0.80p 0.74p 0.78p 2327000
30/01/2024 0.72p 0.77p 0.70p 0.76p 18950430
29/01/2024 0.72p 0.74p 0.70p 0.72p 15024105
26/01/2024 0.74p 0.75p 0.67p 0.73p 35547920
25/01/2024 0.74p 0.75p 0.73p 0.74p 3189057
24/01/2024 0.74p 0.75p 0.73p 0.74p 6823356
23/01/2024 0.74p 0.76p 0.71p 0.74p 40367516
22/01/2024 0.76p 0.80p 0.72p 0.74p 17749524
19/01/2024 0.75p 0.80p 0.72p 0.76p 10018784
18/01/2024 0.78p 0.80p 0.70p 0.75p 27045434
17/01/2024 0.78p 0.78p 0.75p 0.78p 2504599
16/01/2024 0.78p 0.80p 0.73p 0.78p 16945572
15/01/2024 0.80p 0.82p 0.75p 0.78p 12388500
12/01/2024 0.83p 0.85p 0.76p 0.80p 37666640
11/01/2024 0.88p 0.90p 0.80p 0.83p 16003276
10/01/2024 0.88p 0.89p 0.85p 0.85p 10906193
09/01/2024 0.83p 0.90p 0.80p 0.88p 8030812
08/01/2024 0.87p 0.88p 0.80p 0.83p 23812002
05/01/2024 0.93p 0.95p 0.80p 0.88p 56222824
04/01/2024 0.93p 0.95p 0.90p 0.95p 6163928
03/01/2024 0.95p 1.00p 0.89p 0.93p 9947072
02/01/2024 0.95p 1.00p 0.90p 0.95p 8827717
29/12/2023 0.95p 1.00p 0.90p 0.95p 23183987
28/12/2023 0.98p 1.00p 0.90p 0.95p 6206651
27/12/2023 0.98p 1.00p 0.95p 0.98p 13166252
22/12/2023 0.93p 1.00p 0.90p 0.94p 6290816
21/12/2023 0.90p 0.94p 0.87p 0.93p 8676682
20/12/2023 0.89p 0.92p 0.87p 0.90p 3760422
19/12/2023 0.91p 0.94p 0.87p 0.89p 7737266
18/12/2023 0.93p 0.95p 0.85p 0.91p 18328528
15/12/2023 0.93p 0.95p 0.90p 0.93p 7852051
14/12/2023 0.93p 0.95p 0.89p 0.93p 31374276
13/12/2023 0.98p 1.00p 0.90p 0.93p 24662888
12/12/2023 0.98p 1.05p 0.93p 0.97p 65085216
11/12/2023 0.94p 1.00p 0.91p 0.98p 48680908
08/12/2023 0.91p 0.95p 0.88p 0.94p 50175880
07/12/2023 0.72p 0.93p 0.70p 0.92p 114362304
06/12/2023 0.72p 0.74p 0.70p 0.72p 11130500
05/12/2023 0.72p 0.74p 0.70p 0.72p 4889400
04/12/2023 0.72p 0.74p 0.70p 0.72p 3599516
01/12/2023 0.68p 0.74p 0.65p 0.72p 10992091
30/11/2023 0.69p 0.70p 0.65p 0.68p 10491807
29/11/2023 0.71p 0.72p 0.67p 0.69p 6222322
28/11/2023 0.74p 0.74p 0.70p 0.71p 5583419
27/11/2023 0.71p 0.76p 0.70p 0.74p 41524088
24/11/2023 0.67p 0.72p 0.66p 0.71p 15888223
23/11/2023 0.65p 0.68p 0.63p 0.67p 18264382
22/11/2023 0.65p 0.67p 0.63p 0.65p 3761853
21/11/2023 0.64p 0.67p 0.63p 0.65p 25073344
20/11/2023 0.64p 0.65p 0.62p 0.62p 23279398
17/11/2023 0.64p 0.65p 0.62p 0.64p 6109975
16/11/2023 0.60p 0.68p 0.57p 0.64p 38977356
15/11/2023 0.52p 0.60p 0.50p 0.60p 86662056
14/11/2023 0.54p 0.55p 0.50p 0.52p 6081225
13/11/2023 0.54p 0.55p 0.52p 0.54p 3451718
10/11/2023 0.56p 0.57p 0.53p 0.54p 7945787
09/11/2023 0.56p 0.57p 0.53p 0.56p 7460777
08/11/2023 0.56p 0.57p 0.54p 0.56p 3271914
07/11/2023 0.59p 0.60p 0.55p 0.55p 9822402
06/11/2023 0.59p 0.59p 0.57p 0.59p 1207298
03/11/2023 0.60p 0.62p 0.57p 0.59p 1441661
02/11/2023 0.60p 0.62p 0.57p 0.60p 1653661
01/11/2023 0.58p 0.62p 0.56p 0.59p 4207155
31/10/2023 0.59p 0.60p 0.56p 0.58p 2283122
30/10/2023 0.60p 0.62p 0.57p 0.59p 1708543
27/10/2023 0.61p 0.62p 0.58p 0.60p 2264371
26/10/2023 0.61p 0.62p 0.60p 0.61p 2078214
25/10/2023 0.63p 0.65p 0.60p 0.61p 18669228
24/10/2023 0.66p 0.67p 0.60p 0.63p 12987661
23/10/2023 0.66p 0.67p 0.64p 0.67p 6310311
20/10/2023 0.66p 0.68p 0.62p 0.66p 9442207
19/10/2023 0.64p 0.68p 0.63p 0.64p 11876072
18/10/2023 0.63p 0.65p 0.60p 0.64p 10411652
17/10/2023 0.63p 0.65p 0.60p 0.63p 3543879
16/10/2023 0.60p 0.65p 0.59p 0.63p 26277962
13/10/2023 0.57p 0.62p 0.55p 0.60p 23507560
12/10/2023 0.55p 0.58p 0.54p 0.57p 4210003
11/10/2023 0.57p 0.57p 0.52p 0.55p 15980140
10/10/2023 0.57p 0.57p 0.54p 0.57p 3435259
09/10/2023 0.57p 0.57p 0.56p 0.57p 1290426
06/10/2023 0.57p 0.58p 0.55p 0.57p 2964270
05/10/2023 0.57p 0.58p 0.56p 0.57p 1411688
04/10/2023 0.57p 0.58p 0.56p 0.57p 6296799
03/10/2023 0.63p 0.63p 0.55p 0.57p 22065966
02/10/2023 0.61p 0.65p 0.59p 0.63p 3296162
29/09/2023 0.59p 0.64p 0.58p 0.61p 15578320
28/09/2023 0.60p 0.62p 0.58p 0.60p 11622198
27/09/2023 0.63p 0.65p 0.58p 0.59p 20745196
26/09/2023 0.63p 0.65p 0.60p 0.63p 2254355
25/09/2023 0.63p 0.65p 0.60p 0.63p 603068
22/09/2023 0.63p 0.65p 0.61p 0.63p 1495650
21/09/2023 0.63p 0.64p 0.61p 0.63p 5680830
20/09/2023 0.59p 0.68p 0.56p 0.63p 17605060
19/09/2023 0.59p 0.60p 0.57p 0.59p 2505305
18/09/2023 0.59p 0.60p 0.57p 0.59p 9488286
15/09/2023 0.59p 0.60p 0.57p 0.59p 746194
14/09/2023 0.61p 0.61p 0.57p 0.59p 4965801
13/09/2023 0.61p 0.62p 0.60p 0.61p 1866578
12/09/2023 0.63p 0.65p 0.60p 0.61p 3214289
11/09/2023 0.64p 0.65p 0.60p 0.63p 7157349
08/09/2023 0.59p 0.67p 0.57p 0.64p 37923976
07/09/2023 0.59p 0.60p 0.57p 0.59p 14928195
06/09/2023 0.59p 0.60p 0.57p 0.59p 2363150
05/09/2023 0.59p 0.59p 0.57p 0.59p 3244230
04/09/2023 0.59p 0.60p 0.56p 0.59p 2561860
01/09/2023 0.56p 0.59p 0.55p 0.59p 9815748
31/08/2023 0.59p 0.60p 0.55p 0.57p 18904668
30/08/2023 0.67p 0.68p 0.56p 0.59p 33267510
29/08/2023 0.69p 0.70p 0.68p 0.69p 3069877
25/08/2023 0.70p 0.72p 0.68p 0.69p 4959503
24/08/2023 0.70p 0.72p 0.68p 0.70p 3518373
23/08/2023 0.70p 0.72p 0.68p 0.70p 4718346
22/08/2023 0.72p 0.73p 0.69p 0.70p 2148399
21/08/2023 0.72p 0.73p 0.69p 0.72p 2242127
18/08/2023 0.72p 0.73p 0.70p 0.72p 7106289
17/08/2023 0.69p 0.73p 0.67p 0.72p 5992764
16/08/2023 0.71p 0.72p 0.68p 0.69p 13319665
15/08/2023 0.73p 0.75p 0.70p 0.71p 8005375
14/08/2023 0.74p 0.75p 0.70p 0.73p 5850112
11/08/2023 0.78p 0.78p 0.71p 0.74p 17511096
10/08/2023 0.79p 0.80p 0.75p 0.78p 5683062
09/08/2023 0.80p 0.82p 0.77p 0.79p 5210563
08/08/2023 0.80p 0.82p 0.76p 0.80p 18309712
07/08/2023 0.78p 0.80p 0.75p 0.80p 12532986
04/08/2023 0.78p 0.78p 0.75p 0.78p 5025504
03/08/2023 0.78p 0.80p 0.75p 0.78p 7288804
02/08/2023 0.78p 0.80p 0.75p 0.75p 5362434
01/08/2023 0.79p 0.80p 0.75p 0.78p 6842563
31/07/2023 0.80p 0.82p 0.78p 0.79p 7074969
28/07/2023 0.83p 0.85p 0.78p 0.80p 12573965
27/07/2023 0.83p 0.83p 0.80p 0.83p 3932828
26/07/2023 0.84p 0.85p 0.80p 0.83p 10904033
25/07/2023 0.84p 0.85p 0.81p 0.82p 8349636
24/07/2023 0.83p 0.90p 0.82p 0.84p 21541584
21/07/2023 0.83p 0.85p 0.80p 0.83p 30399088
20/07/2023 0.81p 0.85p 0.78p 0.83p 18789216
19/07/2023 0.78p 0.83p 0.71p 0.81p 17893344
18/07/2023 0.81p 0.83p 0.75p 0.78p 22390810
17/07/2023 0.83p 0.87p 0.78p 0.81p 7915078
14/07/2023 0.83p 0.85p 0.80p 0.83p 10192199
13/07/2023 0.83p 0.84p 0.80p 0.83p 14672841
12/07/2023 0.82p 0.85p 0.75p 0.83p 17713788
11/07/2023 0.80p 0.83p 0.77p 0.82p 11899252
10/07/2023 0.80p 0.83p 0.77p 0.83p 13504100
07/07/2023 0.79p 0.83p 0.76p 0.80p 16992580
06/07/2023 0.79p 0.82p 0.77p 0.79p 20295176
05/07/2023 0.77p 0.80p 0.75p 0.79p 20116658
04/07/2023 0.80p 0.80p 0.73p 0.78p 19629208
03/07/2023 0.81p 0.83p 0.77p 0.80p 31392648
30/06/2023 0.81p 0.87p 0.77p 0.81p 60115064
29/06/2023 0.74p 0.85p 0.70p 0.81p 61856140
28/06/2023 0.63p 0.85p 0.61p 0.74p 200527840
27/06/2023 0.57p 0.64p 0.55p 0.60p 36980472
26/06/2023 0.59p 0.60p 0.55p 0.57p 17111658
23/06/2023 0.60p 0.65p 0.55p 0.59p 71639872
22/06/2023 0.57p 0.63p 0.55p 0.60p 47425120
21/06/2023 0.52p 0.58p 0.50p 0.54p 42776520
20/06/2023 0.53p 0.55p 0.50p 0.52p 33567932
19/06/2023 0.49p 0.55p 0.42p 0.50p 43317580
16/06/2023 0.44p 0.50p 0.42p 0.47p 17270248
15/06/2023 0.45p 0.47p 0.42p 0.44p 16263781
14/06/2023 0.48p 0.50p 0.42p 0.45p 9472077
13/06/2023 0.47p 0.50p 0.43p 0.48p 11528816
12/06/2023 0.44p 0.48p 0.40p 0.47p 10634225
09/06/2023 0.41p 0.46p 0.40p 0.45p 12304029
08/06/2023 0.42p 0.43p 0.40p 0.42p 10179633
07/06/2023 0.42p 0.43p 0.40p 0.42p 15340198
06/06/2023 0.43p 0.45p 0.37p 0.42p 30125704
05/06/2023 0.44p 0.45p 0.40p 0.42p 5826596
02/06/2023 0.44p 0.45p 0.42p 0.44p 6814953
01/06/2023 0.49p 0.50p 0.40p 0.44p 29659218
31/05/2023 0.37p 0.52p 0.35p 0.49p 76194808
30/05/2023 0.48p 0.50p 0.32p 0.37p 111168192
26/05/2023 0.51p 0.52p 0.45p 0.48p 26009421
25/05/2023 0.53p 0.55p 0.49p 0.51p 21293422
24/05/2023 0.55p 0.60p 0.50p 0.53p 21089246
23/05/2023 0.48p 0.60p 0.45p 0.55p 40948408
22/05/2023 0.55p 0.60p 0.45p 0.48p 30417574
19/05/2023 0.58p 0.60p 0.50p 0.55p 23272752
18/05/2023 0.60p 0.65p 0.55p 0.58p 31016374
17/05/2023 0.58p 0.70p 0.55p 0.64p 96603096
16/05/2023 0.53p 0.65p 0.50p 0.58p 50624456
15/05/2023 0.53p 0.60p 0.50p 0.53p 56855704
12/05/2023 0.43p 0.60p 0.40p 0.53p 163323024
11/05/2023 0.38p 0.45p 0.36p 0.43p 89874496
10/05/2023 0.39p 0.40p 0.35p 0.38p 19667256
09/05/2023 0.39p 0.40p 0.37p 0.39p 14659996
05/05/2023 0.39p 0.40p 0.38p 0.39p 16521906
04/05/2023 0.39p 0.40p 0.37p 0.39p 27475996
03/05/2023 0.40p 0.42p 0.37p 0.39p 19537904
02/05/2023 0.41p 0.42p 0.35p 0.40p 38809616
28/04/2023 0.41p 0.43p 0.39p 0.40p 22509469
27/04/2023 0.38p 0.43p 0.35p 0.41p 108166592
26/04/2023 0.38p 0.45p 0.35p 0.39p 28023816
25/04/2023 0.38p 0.45p 0.35p 0.40p 65794728
24/04/2023 0.38p 0.40p 0.35p 0.40p 26830002
21/04/2023 0.40p 0.43p 0.35p 0.38p 146364144
20/04/2023 0.43p 0.45p 0.35p 0.40p 150320800
19/04/2023 0.35p 0.45p 0.22p 0.41p 873635136

*Close Price adjusted for both dividends and splits