Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2020 2.55p 2.67p 2.46p 2.60p 2126957
18/12/2020 2.60p 2.62p 2.51p 2.55p 1300642
17/12/2020 2.40p 2.67p 2.40p 2.60p 4956472
16/12/2020 2.35p 2.47p 2.34p 2.40p 1093529
15/12/2020 2.40p 2.50p 2.33p 2.35p 927010
14/12/2020 2.40p 2.42p 2.34p 2.40p 373409
11/12/2020 2.40p 2.42p 2.32p 2.40p 573818
10/12/2020 2.40p 2.47p 2.31p 2.40p 439674
09/12/2020 2.35p 2.43p 2.30p 2.40p 1984176
08/12/2020 2.40p 2.52p 2.25p 2.52p 1762952
07/12/2020 2.40p 2.47p 2.32p 2.40p 101100
04/12/2020 2.40p 2.47p 2.32p 2.40p 265976
03/12/2020 2.40p 2.50p 2.30p 2.40p 1652462
02/12/2020 2.10p 2.70p 2.10p 2.40p 3908691
01/12/2020 2.35p 2.50p 2.25p 2.35p 1307720
30/11/2020 2.35p 2.46p 2.30p 2.40p 552536
27/11/2020 2.45p 2.50p 2.35p 2.35p 913659
26/11/2020 2.65p 2.65p 2.35p 2.45p 1872547
25/11/2020 2.65p 2.70p 2.60p 2.60p 352791
24/11/2020 2.70p 2.80p 2.60p 2.80p 744760
23/11/2020 2.75p 2.75p 2.60p 2.74p 519371
20/11/2020 2.80p 2.90p 2.60p 2.74p 933471
19/11/2020 2.45p 2.86p 2.45p 2.86p 6358191
18/11/2020 2.25p 2.50p 2.21p 2.45p 3172761
17/11/2020 2.30p 2.33p 2.20p 2.25p 1052192
16/11/2020 2.30p 2.39p 2.20p 2.30p 341382
13/11/2020 2.30p 2.34p 2.25p 2.30p 118630
12/11/2020 2.30p 2.40p 2.21p 2.30p 633723
10/11/2020 2.15p 2.20p 2.10p 2.15p 1613718
09/11/2020 2.25p 2.30p 2.10p 2.15p 2209770
06/11/2020 2.25p 2.25p 2.21p 2.25p 107510
05/11/2020 2.25p 2.30p 2.21p 2.25p 574763
04/11/2020 2.25p 2.25p 2.24p 2.25p 5588
03/11/2020 2.30p 2.30p 2.21p 2.25p 504569
02/11/2020 2.30p 2.35p 2.20p 2.30p 323635
30/10/2020 2.30p 2.30p 2.20p 2.30p 22776
29/10/2020 2.35p 2.35p 2.22p 2.30p 1096372
28/10/2020 2.50p 2.50p 2.30p 2.35p 1462131
27/10/2020 2.55p 2.57p 2.41p 2.50p 1514946
26/10/2020 2.60p 2.65p 2.50p 2.55p 1302386
23/10/2020 2.50p 2.67p 2.42p 2.60p 2510738
22/10/2020 2.45p 2.50p 2.40p 2.45p 1178473
21/10/2020 2.45p 2.50p 2.42p 2.50p 8413090
20/10/2020 2.45p 2.50p 2.41p 2.45p 2278148
19/10/2020 2.50p 2.56p 2.40p 2.45p 1529690
16/10/2020 2.50p 2.57p 2.46p 2.50p 555984
15/10/2020 2.50p 2.57p 2.43p 2.50p 748479
14/10/2020 2.50p 2.55p 2.43p 2.50p 420012
13/10/2020 2.45p 2.48p 2.42p 2.45p 648221
12/10/2020 2.45p 2.50p 2.42p 2.45p 4075005
09/10/2020 2.50p 2.50p 2.30p 2.45p 2493936
08/10/2020 2.60p 2.90p 2.49p 2.55p 4962222
07/10/2020 2.40p 2.49p 2.30p 2.45p 727611
06/10/2020 2.45p 2.49p 2.37p 2.40p 830787
05/10/2020 2.50p 2.53p 2.37p 2.45p 471290
02/10/2020 2.50p 2.66p 2.36p 2.50p 531261
01/10/2020 2.40p 2.65p 2.34p 2.50p 850172
30/09/2020 2.40p 2.45p 2.32p 2.40p 535891
29/09/2020 2.40p 2.67p 2.36p 2.40p 1679010
28/09/2020 2.55p 2.55p 2.31p 2.40p 1077328
25/09/2020 2.50p 2.69p 2.47p 2.55p 778631
24/09/2020 2.55p 2.65p 2.32p 2.50p 2389639
23/09/2020 2.60p 2.62p 2.41p 2.55p 1237211
22/09/2020 2.60p 2.70p 2.41p 2.60p 3080937
21/09/2020 2.95p 3.00p 2.40p 2.60p 5883375
18/09/2020 3.05p 3.08p 2.82p 2.95p 1754230
17/09/2020 3.00p 3.14p 2.89p 3.05p 1045473
16/09/2020 3.15p 3.20p 2.89p 3.00p 3825930
15/09/2020 2.95p 3.20p 2.95p 3.10p 7008298
14/09/2020 2.95p 3.16p 2.92p 3.06p 4817998
11/09/2020 2.90p 3.05p 2.74p 3.00p 5673555
10/09/2020 2.60p 3.00p 2.54p 2.90p 7093492
09/09/2020 2.65p 2.70p 2.40p 2.55p 3567750
08/09/2020 2.75p 2.84p 2.50p 2.65p 4201893
07/09/2020 2.75p 2.90p 2.63p 2.75p 5268093
04/09/2020 2.40p 2.88p 2.40p 2.75p 30313342
03/09/2020 2.40p 2.70p 2.36p 2.40p 14865014
02/09/2020 2.45p 2.54p 2.22p 2.45p 15056970
01/09/2020 2.55p 2.70p 2.30p 2.50p 24717516
31/08/2020 2.15p 2.79p 2.15p 2.50p 35262148
28/08/2020 2.15p 2.79p 2.15p 2.50p 35262148
27/08/2020 2.15p 2.22p 2.10p 2.15p 2176080
26/08/2020 2.15p 2.18p 2.10p 2.15p 2727691
25/08/2020 2.15p 2.18p 2.10p 2.15p 483700
24/08/2020 2.15p 2.18p 2.10p 2.15p 2382485
21/08/2020 2.15p 2.15p 2.10p 2.15p 1467976
20/08/2020 2.15p 2.15p 2.05p 2.15p 1316898
19/08/2020 2.15p 2.15p 2.05p 2.10p 1100022
18/08/2020 2.15p 2.15p 2.10p 2.15p 2766861
17/08/2020 2.15p 2.15p 2.10p 2.15p 2272666
14/08/2020 2.15p 2.15p 2.10p 2.15p 683892
13/08/2020 2.15p 2.15p 2.05p 2.15p 4647256
12/08/2020 2.15p 2.15p 2.03p 2.15p 2917634
11/08/2020 2.15p 2.20p 2.10p 2.15p 1687224
10/08/2020 2.20p 2.26p 2.03p 2.15p 3973924
07/08/2020 2.15p 2.27p 2.12p 2.20p 1204280
06/08/2020 2.05p 2.20p 2.05p 2.15p 15496817
05/08/2020 2.15p 2.20p 2.01p 2.10p 1951887
04/08/2020 2.25p 2.25p 2.01p 2.15p 1195198
03/08/2020 2.25p 2.26p 2.20p 2.25p 248870
31/07/2020 2.25p 2.27p 2.20p 2.25p 267842
30/07/2020 2.25p 2.25p 2.20p 2.25p 393000
29/07/2020 2.30p 2.34p 2.22p 2.25p 212144
28/07/2020 2.25p 2.34p 2.22p 2.30p 1008669
27/07/2020 2.30p 2.36p 2.21p 2.25p 846110
24/07/2020 2.20p 2.36p 2.20p 2.30p 2913545
23/07/2020 2.25p 2.40p 2.10p 2.20p 835157
22/07/2020 2.40p 2.40p 2.08p 2.20p 2236962
21/07/2020 2.40p 2.50p 2.33p 2.40p 4863
20/07/2020 2.40p 2.50p 2.33p 2.40p 228697
17/07/2020 2.40p 2.46p 2.37p 2.40p 3235319
16/07/2020 2.45p 2.48p 2.31p 2.40p 3927185
15/07/2020 2.25p 2.49p 2.03p 2.45p 16351753
14/07/2020 3.25p 3.50p 3.20p 3.25p 144388
13/07/2020 3.25p 3.50p 3.20p 3.20p 155000
10/07/2020 3.25p 3.50p 3.25p 3.25p 324388
09/07/2020 3.25p 3.25p 3.00p 3.25p 31926
08/07/2020 3.25p 3.50p 3.20p 3.25p 596866
07/07/2020 3.25p 3.25p 3.25p 3.25p 0
06/07/2020 3.00p 3.30p 3.00p 3.25p 244287
03/07/2020 3.00p 3.20p 2.91p 3.00p 146501
02/07/2020 3.00p 3.20p 3.00p 3.00p 150512
01/07/2020 3.00p 3.00p 3.00p 3.00p 0
30/06/2020 3.05p 3.20p 2.81p 3.00p 530000
29/06/2020 2.90p 3.05p 2.90p 3.05p 100000
26/06/2020 2.80p 3.00p 2.68p 2.90p 390000
25/06/2020 2.80p 2.80p 2.80p 2.80p 0
24/06/2020 2.80p 2.90p 2.80p 2.80p 69310
23/06/2020 3.15p 3.15p 2.60p 2.80p 696818
22/06/2020 3.10p 3.17p 3.00p 3.10p 105449
19/06/2020 2.90p 3.20p 2.90p 3.10p 3707280
18/06/2020 2.90p 2.90p 2.87p 2.90p 100000
17/06/2020 2.90p 2.90p 2.90p 2.90p 0
16/06/2020 2.90p 2.90p 2.90p 2.90p 0
15/06/2020 2.90p 3.00p 2.87p 2.90p 239739
11/06/2020 3.10p 3.17p 2.80p 3.00p 213703
10/06/2020 3.15p 3.15p 3.03p 3.15p 120000
09/06/2020 3.15p 3.15p 3.11p 3.15p 10000
08/06/2020 3.15p 3.30p 3.15p 3.15p 129536
05/06/2020 3.15p 3.30p 3.11p 3.15p 210422
04/06/2020 3.15p 3.15p 3.12p 3.15p 61117
03/06/2020 3.15p 3.15p 3.12p 3.15p 8454
02/06/2020 3.15p 3.15p 3.15p 3.15p 0
01/06/2020 3.15p 3.30p 3.15p 3.15p 14789
29/05/2020 3.15p 3.29p 3.11p 3.15p 33106
28/05/2020 3.15p 3.15p 3.15p 3.15p 0
27/05/2020 3.15p 3.15p 3.15p 3.15p 0
26/05/2020 3.15p 3.24p 3.06p 3.15p 335447
25/05/2020 3.15p 3.30p 3.15p 3.15p 5464
22/05/2020 3.15p 3.30p 3.15p 3.15p 5464
21/05/2020 3.15p 3.29p 3.15p 3.15p 31459
20/05/2020 3.15p 3.15p 3.06p 3.15p 60000
19/05/2020 3.15p 3.29p 3.15p 3.15p 20000
18/05/2020 3.35p 3.39p 3.15p 3.15p 620000
15/05/2020 3.30p 3.30p 3.30p 3.30p 0
14/05/2020 3.30p 3.40p 3.30p 3.30p 10000
13/05/2020 3.30p 3.49p 3.26p 3.30p 35301
12/05/2020 3.50p 3.59p 3.43p 3.50p 308334
11/05/2020 3.35p 3.50p 3.35p 3.35p 0
08/05/2020 3.45p 3.54p 3.45p 3.50p 150000
07/05/2020 3.45p 3.54p 3.45p 3.50p 150000
06/05/2020 3.45p 3.45p 3.35p 3.45p 2326
05/05/2020 3.65p 3.65p 3.40p 3.45p 173000
04/05/2020 3.65p 3.65p 3.50p 3.65p 32500
01/05/2020 3.65p 3.65p 3.51p 3.65p 100000
30/04/2020 3.75p 3.79p 3.52p 3.65p 315170
29/04/2020 3.85p 3.85p 3.78p 3.85p 12929
28/04/2020 3.70p 4.00p 3.58p 3.85p 476575
27/04/2020 3.35p 3.88p 3.34p 3.70p 721516
24/04/2020 3.35p 3.49p 3.25p 3.35p 396985
23/04/2020 2.95p 3.50p 2.95p 3.35p 2230000
22/04/2020 3.20p 3.20p 2.80p 2.95p 187340
21/04/2020 3.20p 3.20p 3.01p 3.20p 125700
20/04/2020 3.05p 3.40p 3.03p 3.20p 634695
17/04/2020 3.05p 3.09p 3.00p 3.05p 135000
16/04/2020 3.10p 3.16p 2.80p 3.05p 305913
15/04/2020 3.10p 3.10p 2.85p 3.10p 163170
14/04/2020 3.10p 3.10p 2.85p 3.10p 10000
13/04/2020 2.90p 3.10p 2.90p 3.10p 0
10/04/2020 2.90p 3.10p 2.90p 3.10p 0
09/04/2020 2.90p 3.10p 2.90p 3.10p 0
08/04/2020 2.75p 3.00p 2.75p 2.90p 300000
07/04/2020 2.50p 2.75p 2.31p 2.75p 1246475
06/04/2020 2.75p 2.75p 2.50p 2.50p 1902000
03/04/2020 2.75p 2.75p 2.75p 2.75p 0
02/04/2020 2.85p 2.88p 2.75p 2.75p 100091
01/04/2020 2.75p 2.75p 2.75p 2.75p 0
31/03/2020 2.75p 2.91p 2.51p 2.75p 92500
30/03/2020 2.88p 2.88p 2.51p 2.75p 350000
27/03/2020 3.13p 3.20p 2.50p 2.88p 1745550
26/03/2020 3.25p 3.25p 2.80p 3.25p 243601
25/03/2020 3.25p 3.40p 3.06p 3.25p 489417
24/03/2020 3.13p 3.31p 3.00p 3.25p 829289
23/03/2020 3.13p 3.13p 2.70p 3.13p 2640448
20/03/2020 3.25p 3.25p 2.75p 3.13p 552922
19/03/2020 3.25p 3.72p 2.90p 3.25p 3250433
18/03/2020 2.20p 3.15p 2.14p 3.00p 4514206
17/03/2020 4.25p 4.25p 2.10p 2.20p 3049194
16/03/2020 4.90p 4.90p 3.50p 4.25p 798500
13/03/2020 4.75p 4.88p 4.75p 4.75p 21539

*Close Price adjusted for both dividends and splits