Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2009 20.50p 20.50p 19.50p 19.75p 235336
30/11/2009 19.75p 19.75p 19.00p 19.75p 100000
27/11/2009 20.00p 20.00p 19.00p 19.75p 18344
26/11/2009 19.75p 19.75p 19.60p 19.75p 15000
25/11/2009 19.75p 19.75p 18.75p 19.75p 663136
24/11/2009 18.50p 19.75p 18.45p 19.75p 1255234
23/11/2009 18.50p 18.50p 18.15p 18.50p 51561
20/11/2009 18.50p 18.50p 18.50p 18.50p 600000
19/11/2009 18.00p 18.50p 17.75p 18.50p 1304200
18/11/2009 18.00p 18.50p 17.50p 18.00p 1530368
17/11/2009 19.50p 19.50p 17.00p 18.00p 1061000
16/11/2009 19.50p 19.50p 19.00p 19.50p 3000
13/11/2009 19.50p 19.50p 19.00p 19.50p 8500
12/11/2009 19.00p 19.50p 19.00p 19.50p 17475
11/11/2009 19.50p 19.50p 19.00p 19.00p 0
10/11/2009 19.50p 19.75p 19.00p 19.50p 60000
09/11/2009 19.50p 20.00p 19.00p 19.50p 425480
06/11/2009 19.50p 19.50p 18.50p 19.50p 80000
05/11/2009 19.50p 19.50p 19.30p 19.50p 128
04/11/2009 19.50p 19.50p 19.00p 19.50p 35869
03/11/2009 19.50p 19.50p 19.00p 19.50p 12248
02/11/2009 19.50p 19.50p 19.00p 19.50p 15000
30/10/2009 19.50p 19.55p 18.00p 19.50p 225000
29/10/2009 19.50p 18.50p 18.50p 19.50p 50000
28/10/2009 19.50p 20.00p 18.00p 19.50p 140000
27/10/2009 19.50p 19.70p 18.50p 19.50p 494681
26/10/2009 19.50p 19.75p 18.75p 19.75p 338021
23/10/2009 19.50p 19.50p 18.50p 19.50p 34440
22/10/2009 19.50p 19.50p 18.50p 19.50p 50000
21/10/2009 19.75p 19.50p 18.50p 19.50p 11262
20/10/2009 20.50p 20.00p 19.00p 19.75p 34450
19/10/2009 20.25p 20.50p 20.10p 20.25p 15194
16/10/2009 21.75p 21.30p 19.00p 20.25p 141584
15/10/2009 21.00p 23.50p 20.75p 21.75p 374722
14/10/2009 21.00p 21.00p 20.50p 21.00p 2469
13/10/2009 21.50p 21.50p 21.00p 21.00p 164635
12/10/2009 21.50p 21.50p 20.50p 21.50p 141927
09/10/2009 19.50p 21.50p 19.50p 21.50p 892439
08/10/2009 17.50p 19.50p 17.50p 19.50p 392631
07/10/2009 18.50p 19.25p 16.50p 17.50p 384411
06/10/2009 18.75p 18.75p 18.50p 18.50p 35542
05/10/2009 19.00p 19.25p 18.00p 18.75p 28000
02/10/2009 18.75p 18.75p 18.00p 18.75p 173947
01/10/2009 18.50p 19.00p 18.00p 18.75p 46551
30/09/2009 18.50p 18.94p 18.50p 18.50p 2033
29/09/2009 18.50p 18.50p 18.50p 18.50p 0
28/09/2009 18.50p 18.96p 18.50p 18.50p 11500
25/09/2009 19.00p 18.50p 17.50p 18.50p 32158
24/09/2009 19.00p 19.00p 18.50p 19.00p 973454
23/09/2009 19.00p 19.25p 18.50p 19.00p 40178
22/09/2009 19.75p 19.87p 19.00p 19.00p 99256
21/09/2009 19.50p 20.00p 19.58p 19.75p 80579

*Close Price adjusted for both dividends and splits