Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
05/07/2022 5.35p 6.00p 5.35p 6.00p 5118131
04/07/2022 5.30p 5.50p 5.20p 5.35p 4089378
01/07/2022 5.30p 5.40p 5.14p 5.30p 1811179
30/06/2022 5.45p 5.60p 5.20p 5.30p 2538019
29/06/2022 5.50p 5.60p 5.30p 5.45p 1813422
28/06/2022 5.50p 5.58p 5.40p 5.50p 2090504
27/06/2022 5.45p 5.73p 5.30p 5.50p 5044008
24/06/2022 5.35p 5.60p 5.20p 5.45p 4206039
23/06/2022 5.45p 5.60p 5.20p 5.35p 5451313
22/06/2022 5.30p 5.60p 5.20p 5.45p 2475820
21/06/2022 5.70p 5.80p 5.20p 5.30p 6483132
20/06/2022 5.85p 5.90p 5.50p 5.70p 2635739
17/06/2022 5.85p 5.90p 5.73p 5.85p 1861211
16/06/2022 6.00p 6.20p 5.80p 5.85p 3719544
15/06/2022 5.90p 6.09p 5.85p 5.90p 3957405
14/06/2022 5.90p 6.00p 5.76p 5.90p 4632907
13/06/2022 6.30p 6.50p 5.70p 5.90p 7335398
10/06/2022 6.30p 6.50p 6.10p 6.18p 4689747
09/06/2022 6.65p 6.80p 6.20p 6.30p 10086801
08/06/2022 6.50p 6.80p 6.47p 6.65p 17120526
07/06/2022 6.30p 6.70p 6.27p 6.50p 21998450
06/06/2022 5.85p 6.40p 5.73p 6.30p 13321547
03/06/2022 5.85p 5.92p 5.72p 5.90p 5980572
02/06/2022 5.85p 5.92p 5.72p 5.90p 5980572
01/06/2022 5.85p 5.92p 5.72p 5.90p 5980572
31/05/2022 5.90p 6.00p 5.80p 5.85p 6261453
30/05/2022 5.85p 6.00p 5.70p 6.00p 8880356
27/05/2022 5.85p 6.00p 5.70p 5.85p 4946086
26/05/2022 5.85p 6.00p 5.80p 5.85p 6295273
25/05/2022 5.95p 6.00p 5.70p 5.85p 8877384
24/05/2022 5.85p 6.50p 5.70p 5.90p 39773228
23/05/2022 5.85p 6.20p 5.70p 5.85p 13599299
20/05/2022 5.85p 6.20p 5.75p 6.00p 21613984
19/05/2022 6.10p 6.30p 5.50p 5.90p 17402788
18/05/2022 5.60p 6.30p 5.53p 6.00p 25713696
17/05/2022 5.40p 5.70p 5.15p 5.60p 19976236
16/05/2022 4.85p 5.50p 4.70p 5.40p 25181588
13/05/2022 5.00p 5.20p 4.50p 4.70p 36110568
12/05/2022 6.15p 6.36p 4.50p 4.90p 58518176
11/05/2022 6.55p 6.90p 6.00p 6.20p 24852736
10/05/2022 6.85p 7.30p 6.20p 6.50p 19896906
09/05/2022 7.15p 7.70p 6.60p 7.10p 29044944
06/05/2022 7.75p 8.20p 7.00p 7.00p 23826606
05/05/2022 8.20p 9.39p 6.94p 7.80p 133583824
04/05/2022 6.90p 8.00p 6.80p 8.00p 92876248
03/05/2022 6.15p 7.00p 6.06p 6.74p 62494764
02/05/2022 5.90p 6.40p 5.78p 6.06p 54261895
29/04/2022 5.90p 6.40p 5.78p 6.06p 53715884
28/04/2022 5.40p 6.10p 5.30p 5.90p 47384580
27/04/2022 5.60p 5.70p 5.31p 5.40p 11467268
26/04/2022 6.05p 6.10p 5.25p 5.60p 31269260
25/04/2022 4.30p 6.20p 4.30p 6.00p 64944712
22/04/2022 4.40p 4.41p 4.25p 4.30p 1470114
21/04/2022 4.50p 4.50p 4.33p 4.40p 363098
20/04/2022 4.50p 4.52p 4.38p 4.50p 1539002
19/04/2022 4.50p 4.70p 4.43p 4.50p 3181769
18/04/2022 4.45p 4.45p 4.43p 4.45p 343699
15/04/2022 4.45p 4.45p 4.43p 4.45p 343699
14/04/2022 4.45p 4.45p 4.43p 4.45p 343699
13/04/2022 4.45p 4.45p 4.42p 4.45p 572000
12/04/2022 4.50p 4.50p 4.40p 4.45p 961622
11/04/2022 4.15p 4.70p 4.15p 4.50p 7553167
08/04/2022 3.70p 4.25p 3.62p 4.15p 5649748
07/04/2022 3.70p 3.70p 3.62p 3.70p 146340
06/04/2022 3.75p 3.80p 3.63p 3.70p 311736
05/04/2022 3.75p 3.75p 3.75p 3.75p 0
04/04/2022 3.75p 3.75p 3.70p 3.75p 335844
01/04/2022 3.75p 3.89p 3.50p 3.75p 3182771
31/03/2022 3.78p 3.78p 3.54p 3.65p 995630
30/03/2022 3.78p 3.78p 3.65p 3.78p 352349
29/03/2022 3.78p 3.78p 3.72p 3.78p 101787
28/03/2022 3.85p 3.90p 3.70p 3.78p 1155736
25/03/2022 3.80p 4.00p 3.73p 3.85p 2960978
24/03/2022 3.80p 3.80p 3.73p 3.80p 96789
23/03/2022 3.80p 3.90p 3.70p 3.80p 32608422
22/03/2022 3.80p 3.82p 3.72p 3.80p 498538
21/03/2022 3.80p 3.85p 3.72p 3.80p 1948592
18/03/2022 3.80p 3.90p 3.80p 3.80p 97000
17/03/2022 3.90p 3.90p 3.70p 3.80p 1082278
16/03/2022 3.70p 4.10p 3.70p 3.90p 3968365
15/03/2022 3.70p 3.70p 3.63p 3.70p 23425
14/03/2022 3.70p 3.80p 3.61p 3.70p 81695
11/03/2022 3.70p 3.70p 3.61p 3.70p 39262
10/03/2022 3.70p 3.70p 3.70p 3.70p 0
09/03/2022 3.70p 3.75p 3.60p 3.70p 82599
08/03/2022 3.70p 3.70p 3.60p 3.70p 101650
07/03/2022 3.85p 3.90p 3.62p 3.70p 334360
04/03/2022 3.85p 3.85p 3.80p 3.85p 1041245
03/03/2022 3.95p 4.00p 3.75p 3.85p 1181084
02/03/2022 4.05p 4.05p 3.85p 3.95p 531779
01/03/2022 3.95p 4.10p 3.83p 4.05p 1560742
28/02/2022 3.75p 4.10p 3.70p 3.95p 1198487
25/02/2022 3.85p 3.90p 3.65p 3.75p 671800
24/02/2022 3.95p 3.95p 3.70p 3.85p 571978
23/02/2022 4.00p 4.00p 3.91p 4.00p 18419
22/02/2022 4.00p 4.00p 3.90p 4.00p 9562
21/02/2022 4.05p 4.05p 3.93p 4.00p 384145
18/02/2022 4.05p 4.10p 4.01p 4.05p 333375
17/02/2022 4.05p 4.05p 4.02p 4.05p 899463
16/02/2022 4.28p 4.30p 4.00p 4.05p 2215510
15/02/2022 4.28p 4.28p 4.25p 4.28p 183792
14/02/2022 4.28p 4.30p 4.25p 4.28p 1925075
11/02/2022 4.33p 4.33p 4.22p 4.28p 2221147
10/02/2022 4.50p 4.50p 4.25p 4.33p 607078
09/02/2022 4.48p 4.68p 4.48p 4.50p 481636
08/02/2022 4.30p 4.55p 4.20p 4.48p 1649209
07/02/2022 4.35p 4.35p 4.20p 4.30p 542217
04/02/2022 4.35p 4.40p 4.29p 4.35p 64707
03/02/2022 4.25p 4.45p 3.87p 4.35p 4183960
02/02/2022 4.15p 4.30p 3.91p 3.97p 1873810
01/02/2022 4.15p 4.15p 4.06p 4.15p 25430
31/01/2022 4.15p 4.15p 4.00p 4.15p 50834
28/01/2022 4.15p 4.15p 3.95p 4.15p 300488
27/01/2022 4.15p 4.15p 4.15p 4.15p 0
26/01/2022 4.05p 4.15p 3.91p 4.15p 731502
25/01/2022 4.20p 4.20p 3.95p 4.05p 518757
24/01/2022 4.35p 4.35p 4.10p 4.20p 780259
21/01/2022 4.10p 4.40p 4.02p 4.35p 1520947
20/01/2022 4.10p 4.15p 3.91p 4.10p 1502805
19/01/2022 4.15p 4.15p 4.00p 4.10p 9050558
18/01/2022 4.10p 4.20p 4.10p 4.15p 1963967
17/01/2022 4.10p 4.15p 4.00p 4.10p 328660
14/01/2022 4.00p 4.20p 3.90p 4.10p 369571
13/01/2022 3.25p 4.25p 3.18p 4.00p 32598958
12/01/2022 4.30p 4.30p 4.20p 4.30p 271981
10/01/2022 4.30p 4.30p 4.21p 4.30p 10526
07/01/2022 4.40p 4.40p 4.20p 4.30p 287585
06/01/2022 4.40p 4.40p 4.30p 4.40p 92532
05/01/2022 4.40p 4.40p 4.31p 4.40p 15575
04/01/2022 4.40p 4.49p 4.31p 4.40p 545990
03/01/2022 4.40p 4.40p 4.37p 4.40p 217843
31/12/2021 4.40p 4.40p 4.37p 4.40p 217843
30/12/2021 4.45p 4.50p 4.30p 4.40p 717013
29/12/2021 4.45p 4.57p 4.42p 4.45p 487111
28/12/2021 4.38p 4.55p 4.38p 4.45p 278448
27/12/2021 4.38p 4.55p 4.38p 4.45p 278448
24/12/2021 4.38p 4.55p 4.38p 4.45p 278448
23/12/2021 4.10p 4.70p 4.10p 4.38p 2554616
22/12/2021 4.00p 4.20p 3.97p 4.10p 338777
21/12/2021 3.95p 4.10p 3.90p 4.00p 1506942
20/12/2021 4.15p 4.15p 3.87p 3.95p 954402
17/12/2021 4.05p 4.15p 4.01p 4.15p 1938292
16/12/2021 4.15p 4.15p 4.00p 4.05p 502546
15/12/2021 4.15p 4.15p 4.11p 4.15p 71379
14/12/2021 4.20p 4.24p 4.12p 4.15p 462220
13/12/2021 4.20p 4.20p 4.11p 4.20p 373397
10/12/2021 4.10p 4.30p 4.00p 4.20p 370072
09/12/2021 4.25p 4.25p 4.02p 4.10p 460432

*Close Price adjusted for both dividends and splits