Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2023 1.05p 1.10p 1.00p 1.03p 26984508
17/04/2023 1.08p 1.10p 0.98p 1.05p 28771656
14/04/2023 1.00p 1.10p 0.95p 1.08p 70714600
13/04/2023 0.95p 1.05p 0.90p 1.00p 38088728
12/04/2023 0.98p 1.00p 0.90p 0.95p 24378426
11/04/2023 1.10p 1.15p 0.90p 0.95p 110934480
06/04/2023 1.10p 1.16p 1.05p 1.10p 15805549
05/04/2023 1.10p 1.15p 1.05p 1.10p 9212651
04/04/2023 1.13p 1.15p 1.05p 1.10p 40333792
03/04/2023 1.10p 1.15p 1.05p 1.13p 12296328
31/03/2023 1.05p 1.15p 1.00p 1.10p 45176584
30/03/2023 1.08p 1.10p 1.00p 1.05p 25958970
29/03/2023 1.08p 1.10p 1.04p 1.08p 31350112
28/03/2023 1.08p 1.15p 1.05p 1.06p 29550008
27/03/2023 1.13p 1.15p 1.05p 1.10p 11262718
24/03/2023 1.15p 1.20p 1.10p 1.13p 19160208
23/03/2023 1.13p 1.20p 1.10p 1.15p 117848256
22/03/2023 1.18p 1.20p 1.10p 1.11p 26180220
21/03/2023 1.15p 1.20p 1.14p 1.17p 24794016
20/03/2023 1.18p 1.20p 1.10p 1.15p 33004180
17/03/2023 1.18p 1.20p 1.15p 1.18p 7837859
16/03/2023 1.18p 1.25p 1.15p 1.18p 9085766
15/03/2023 1.23p 1.25p 1.15p 1.19p 43161512
14/03/2023 1.18p 1.25p 1.15p 1.23p 71118048
13/03/2023 1.23p 1.30p 1.15p 1.16p 90177024
10/03/2023 1.38p 1.40p 1.20p 1.27p 72777096
09/03/2023 1.55p 1.55p 1.30p 1.37p 122528576
08/03/2023 1.58p 1.65p 1.50p 1.55p 36823364
07/03/2023 1.58p 1.60p 1.53p 1.60p 22829792
06/03/2023 1.68p 1.70p 1.55p 1.58p 84153816
03/03/2023 1.68p 1.75p 1.58p 1.68p 139236416
02/03/2023 1.50p 1.70p 1.50p 1.67p 184672208
01/03/2023 1.48p 1.60p 1.45p 1.50p 57236664
28/02/2023 1.53p 1.55p 1.45p 1.48p 33611800
27/02/2023 1.50p 1.60p 1.45p 1.53p 109649568
24/02/2023 1.60p 1.65p 1.45p 1.55p 265565280
23/02/2023 1.48p 1.70p 1.45p 1.60p 139747248
22/02/2023 1.53p 1.55p 1.35p 1.48p 134030264
21/02/2023 1.58p 1.60p 1.50p 1.55p 16115068
20/02/2023 1.58p 1.60p 1.55p 1.58p 8544680
17/02/2023 1.58p 1.61p 1.55p 1.58p 19813498
16/02/2023 1.58p 1.60p 1.55p 1.56p 7726117
15/02/2023 1.55p 1.60p 1.50p 1.58p 9031122
14/02/2023 1.58p 1.60p 1.50p 1.55p 4442309
13/02/2023 1.58p 1.60p 1.52p 1.58p 6397654
10/02/2023 1.53p 1.60p 1.50p 1.55p 83112032
09/02/2023 1.55p 1.60p 1.50p 1.53p 4746610
08/02/2023 1.55p 1.60p 1.50p 1.55p 5345007
07/02/2023 1.58p 1.60p 1.50p 1.56p 5768208
06/02/2023 1.60p 1.60p 1.50p 1.55p 14646780
03/02/2023 1.60p 1.65p 1.55p 1.60p 7275451
02/02/2023 1.60p 1.65p 1.55p 1.60p 8640404
01/02/2023 1.60p 1.70p 1.55p 1.60p 22679758
31/01/2023 1.53p 1.65p 1.50p 1.60p 12463739
30/01/2023 1.53p 1.55p 1.50p 1.53p 24879394
27/01/2023 1.53p 1.55p 1.50p 1.53p 3981573
26/01/2023 1.53p 1.55p 1.50p 1.53p 6960570
25/01/2023 1.55p 1.60p 1.44p 1.53p 13282591
24/01/2023 1.63p 1.65p 1.50p 1.55p 13920531
23/01/2023 1.63p 1.65p 1.60p 1.60p 10350713
20/01/2023 1.63p 1.65p 1.60p 1.63p 6811813
19/01/2023 1.63p 1.65p 1.60p 1.63p 4717083
18/01/2023 1.63p 1.65p 1.60p 1.63p 5824806
17/01/2023 1.63p 1.65p 1.60p 1.63p 6000547
16/01/2023 1.63p 1.65p 1.60p 1.62p 7492184
13/01/2023 1.70p 1.75p 1.60p 1.63p 13236656
12/01/2023 1.70p 1.75p 1.65p 1.70p 17099580
11/01/2023 1.75p 1.80p 1.62p 1.69p 14615668
10/01/2023 1.75p 1.80p 1.70p 1.75p 3870003
09/01/2023 1.75p 1.80p 1.70p 1.75p 3222038
06/01/2023 1.73p 1.80p 1.70p 1.75p 15063724
05/01/2023 1.73p 1.75p 1.70p 1.73p 3538279
04/01/2023 1.73p 1.78p 1.70p 1.75p 2765301
03/01/2023 1.78p 1.80p 1.75p 1.78p 4493573
30/12/2022 1.75p 1.80p 1.73p 1.80p 8559575
29/12/2022 1.63p 1.80p 1.63p 1.77p 7754014
28/12/2022 1.63p 1.66p 1.58p 1.63p 4001524
23/12/2022 1.63p 1.65p 1.60p 1.63p 1031483
22/12/2022 1.65p 1.70p 1.60p 1.63p 15081664
21/12/2022 1.73p 1.75p 1.60p 1.65p 13299972
20/12/2022 1.75p 1.83p 1.70p 1.73p 25955090
19/12/2022 1.63p 1.80p 1.60p 1.75p 39526188
16/12/2022 1.68p 1.70p 1.60p 1.63p 3771520
15/12/2022 1.70p 1.75p 1.63p 1.68p 11623549
14/12/2022 1.73p 1.75p 1.66p 1.73p 15325273
13/12/2022 1.78p 1.80p 1.70p 1.75p 6067429
12/12/2022 1.88p 1.90p 1.75p 1.78p 12024751
09/12/2022 1.88p 1.90p 1.85p 1.88p 8114044
08/12/2022 1.88p 1.90p 1.85p 1.88p 5252567
07/12/2022 1.90p 1.95p 1.85p 1.88p 4145201
06/12/2022 1.90p 1.95p 1.85p 1.90p 5154296
05/12/2022 1.88p 1.95p 1.80p 1.90p 11776927
02/12/2022 1.93p 1.95p 1.85p 1.88p 4195156
01/12/2022 1.88p 1.95p 1.85p 1.93p 8166527
30/11/2022 1.88p 1.92p 1.85p 1.88p 11850655
29/11/2022 1.98p 2.00p 1.85p 1.91p 36617952
28/11/2022 2.03p 2.05p 1.95p 2.00p 14750065
25/11/2022 2.08p 2.10p 2.00p 2.02p 9022391
24/11/2022 2.03p 2.10p 2.00p 2.08p 3966539
23/11/2022 2.08p 2.10p 2.00p 2.03p 6388133
22/11/2022 2.15p 2.19p 2.00p 2.08p 9551775
21/11/2022 2.23p 2.25p 2.10p 2.14p 12239048
18/11/2022 2.28p 2.30p 2.00p 2.20p 60140812
17/11/2022 2.38p 2.41p 2.00p 2.30p 43136216
16/11/2022 2.38p 2.41p 2.30p 2.38p 6431968
15/11/2022 2.43p 2.45p 2.35p 2.35p 8839738
14/11/2022 2.48p 2.55p 2.40p 2.43p 12951728
11/11/2022 2.53p 2.55p 2.40p 2.46p 32424100
10/11/2022 2.53p 2.55p 2.40p 2.53p 15153958
09/11/2022 2.68p 2.70p 2.40p 2.55p 30085916
08/11/2022 2.75p 2.80p 2.60p 2.65p 15147386
07/11/2022 2.55p 2.90p 2.50p 2.77p 43421124
04/11/2022 2.45p 2.60p 2.45p 2.55p 83713296
03/11/2022 2.45p 2.50p 2.40p 2.48p 12039823
02/11/2022 2.50p 2.60p 2.30p 2.49p 50079528
01/11/2022 2.75p 2.80p 2.50p 2.50p 34566820
31/10/2022 2.90p 3.00p 2.60p 2.70p 49433944
28/10/2022 2.90p 3.00p 2.70p 2.90p 17934322
27/10/2022 2.75p 3.01p 2.70p 3.01p 34778816
26/10/2022 2.85p 2.90p 2.60p 2.80p 29407124
25/10/2022 2.95p 3.10p 2.80p 2.90p 21763052
24/10/2022 3.05p 3.10p 2.90p 2.95p 12877628
21/10/2022 3.28p 3.30p 2.95p 3.05p 29400440
20/10/2022 3.35p 3.40p 3.20p 3.28p 12189724
19/10/2022 3.35p 3.40p 3.30p 3.35p 11458750
18/10/2022 3.40p 3.50p 3.25p 3.40p 10507123
17/10/2022 3.50p 3.70p 3.30p 3.50p 14670279
14/10/2022 3.53p 3.60p 3.40p 3.60p 11530084
13/10/2022 3.53p 3.60p 3.50p 3.55p 7883456
12/10/2022 3.65p 3.70p 3.50p 3.55p 11948280
11/10/2022 3.85p 3.90p 3.60p 3.60p 11085735
10/10/2022 4.05p 4.10p 3.50p 3.90p 14924888
07/10/2022 4.15p 4.30p 4.00p 4.00p 17545204
06/10/2022 4.20p 4.40p 4.00p 4.30p 11747333
05/10/2022 4.05p 4.40p 4.00p 4.20p 9153021
04/10/2022 4.20p 4.30p 3.90p 4.05p 8405423
03/10/2022 4.30p 4.50p 4.10p 4.30p 9666650
30/09/2022 4.45p 4.60p 4.20p 4.40p 9404298
29/09/2022 4.40p 4.70p 4.30p 4.40p 8462451
28/09/2022 4.45p 4.60p 4.20p 4.40p 18200968
27/09/2022 4.40p 4.70p 4.25p 4.50p 26049964
26/09/2022 4.00p 4.60p 3.90p 4.45p 25666572
23/09/2022 4.15p 4.61p 3.90p 4.00p 41237904
22/09/2022 3.55p 4.37p 3.50p 4.10p 23349480
21/09/2022 3.55p 3.70p 3.30p 3.55p 29275608
20/09/2022 3.68p 3.75p 3.50p 3.55p 2736937
19/09/2022 3.65p 3.75p 3.60p 3.68p 2548474
16/09/2022 3.65p 3.75p 3.60p 3.68p 2548474
15/09/2022 3.75p 4.01p 3.60p 4.01p 2674710
14/09/2022 3.80p 4.10p 3.60p 3.90p 11984193
13/09/2022 3.90p 4.20p 3.70p 3.80p 8803248
12/09/2022 3.45p 4.00p 3.40p 3.90p 10712881
09/09/2022 3.35p 3.57p 3.30p 3.50p 5333900
08/09/2022 3.33p 3.40p 3.10p 3.30p 4911685
07/09/2022 3.65p 3.70p 3.10p 3.30p 11767055
06/09/2022 3.75p 3.80p 3.60p 3.65p 3786832
05/09/2022 3.83p 4.00p 3.70p 3.75p 7167404
02/09/2022 3.90p 4.00p 3.75p 3.85p 5415520
01/09/2022 4.05p 4.07p 3.80p 3.90p 3622467
31/08/2022 3.90p 4.20p 3.86p 4.05p 4642804
30/08/2022 4.00p 4.20p 3.80p 3.90p 10179733
29/08/2022 3.95p 4.10p 3.80p 4.00p 7909476
26/08/2022 3.95p 4.10p 3.80p 4.00p 7909476
25/08/2022 3.95p 4.10p 3.80p 4.00p 6959536
24/08/2022 3.95p 4.00p 3.83p 3.95p 5253134
23/08/2022 4.05p 4.10p 3.80p 3.95p 3827042
22/08/2022 4.30p 4.40p 4.00p 4.05p 3040596
19/08/2022 4.18p 4.40p 4.10p 4.30p 2642734
18/08/2022 4.10p 4.27p 4.00p 4.18p 3859932
17/08/2022 4.30p 4.40p 4.00p 4.10p 3260694
16/08/2022 4.25p 4.40p 4.10p 4.40p 8518452
15/08/2022 4.30p 4.40p 4.00p 4.21p 5106510
12/08/2022 4.25p 4.40p 4.20p 4.30p 6220914
11/08/2022 4.25p 4.50p 4.20p 4.28p 22140952
10/08/2022 4.15p 4.30p 4.10p 4.20p 2356989
09/08/2022 4.05p 4.20p 4.00p 4.15p 4260069
08/08/2022 3.95p 4.10p 3.90p 4.00p 5579574
05/08/2022 4.25p 4.36p 3.70p 3.95p 12454697
04/08/2022 4.25p 4.30p 4.20p 4.25p 3787627
03/08/2022 4.15p 4.31p 4.10p 4.31p 3293097
02/08/2022 4.35p 4.40p 4.10p 4.15p 5227478
01/08/2022 4.60p 4.60p 4.35p 4.40p 5102545
29/07/2022 4.75p 4.80p 4.46p 4.55p 4720918
28/07/2022 4.75p 4.90p 4.50p 4.70p 3176641
27/07/2022 4.70p 4.83p 4.60p 4.75p 2926251
26/07/2022 4.50p 4.80p 4.45p 4.70p 2053447
25/07/2022 4.50p 4.61p 4.40p 4.61p 3569102
22/07/2022 4.70p 4.80p 4.40p 4.50p 3801569
21/07/2022 4.75p 4.80p 4.60p 4.70p 5119210
20/07/2022 4.90p 5.00p 4.70p 4.72p 5866775
19/07/2022 5.05p 5.10p 4.80p 4.90p 3798823
18/07/2022 5.05p 5.20p 5.00p 5.05p 2441507
15/07/2022 5.20p 5.30p 5.00p 5.10p 3307871
14/07/2022 5.20p 5.30p 5.10p 5.20p 1735608
13/07/2022 5.25p 5.40p 5.10p 5.30p 1574682
12/07/2022 5.30p 5.50p 5.10p 5.25p 2677113
11/07/2022 5.65p 5.90p 5.10p 5.25p 3303757
08/07/2022 5.60p 5.70p 5.40p 5.48p 2072976
07/07/2022 5.55p 5.70p 5.40p 5.54p 1430941
06/07/2022 5.65p 6.00p 5.40p 5.55p 2168740

*Close Price adjusted for both dividends and splits