Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits