Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/03/2021 5.90p 6.00p 5.90p 5.95p 2918140
02/03/2021 6.08p 6.10p 5.80p 5.90p 1373984
01/03/2021 6.15p 6.20p 5.94p 6.08p 394221
26/02/2021 5.95p 6.38p 5.95p 6.15p 1459932
25/02/2021 5.55p 6.10p 5.55p 6.10p 1971521
24/02/2021 5.65p 5.65p 5.50p 5.55p 555116
23/02/2021 5.65p 5.80p 5.60p 5.65p 1292265
22/02/2021 6.15p 6.20p 5.60p 5.80p 3147049
19/02/2021 6.30p 6.30p 6.11p 6.30p 1553181
18/02/2021 5.90p 6.40p 5.83p 6.30p 3585833
17/02/2021 5.35p 6.00p 5.35p 5.90p 3115429
16/02/2021 5.25p 5.40p 5.20p 5.30p 754801
15/02/2021 5.08p 5.29p 5.04p 5.25p 981054
12/02/2021 5.20p 5.29p 5.04p 5.08p 643364
11/02/2021 5.15p 5.29p 5.15p 5.20p 196024
10/02/2021 4.95p 5.30p 4.90p 5.30p 3387459
09/02/2021 5.20p 5.30p 4.91p 5.30p 4933685
08/02/2021 4.80p 5.29p 4.80p 5.25p 3084038
05/02/2021 4.70p 5.00p 4.56p 4.80p 4094391
04/02/2021 4.35p 4.77p 4.35p 4.70p 3155065
03/02/2021 4.15p 4.60p 4.14p 4.35p 6870266
02/02/2021 3.80p 4.29p 3.71p 4.15p 8499850
01/02/2021 3.70p 3.85p 3.50p 3.80p 5639492
29/01/2021 3.70p 3.79p 3.61p 3.70p 4418307
28/01/2021 3.45p 3.79p 3.45p 3.70p 3665696
27/01/2021 3.55p 3.60p 3.31p 3.40p 2201914
26/01/2021 3.40p 3.60p 3.38p 3.55p 2475961
25/01/2021 3.25p 3.48p 3.24p 3.40p 5129955
22/01/2021 2.95p 3.30p 2.90p 3.25p 14645636
21/01/2021 3.00p 3.00p 2.50p 2.95p 7561429
20/01/2021 3.05p 3.05p 2.93p 3.00p 582738
19/01/2021 3.00p 3.07p 2.90p 2.95p 1592938
18/01/2021 2.95p 3.07p 2.80p 3.00p 2542419
15/01/2021 2.90p 3.00p 2.83p 2.95p 1917011
14/01/2021 2.90p 3.00p 2.80p 2.90p 2178021
13/01/2021 2.90p 3.00p 2.80p 2.90p 1501183
12/01/2021 2.90p 3.00p 2.68p 2.90p 8029211
11/01/2021 3.15p 3.30p 3.08p 3.10p 2378406
08/01/2021 3.15p 3.40p 3.00p 3.15p 2311299
07/01/2021 2.85p 3.20p 2.83p 3.15p 2334329
06/01/2021 3.00p 3.00p 2.80p 2.85p 3931152
05/01/2021 3.05p 3.12p 2.92p 3.00p 249264
04/01/2021 3.15p 3.20p 2.91p 3.05p 1424017
01/01/2021 3.15p 3.29p 3.00p 3.20p 2297316
31/12/2020 3.15p 3.29p 3.00p 3.20p 2297316
30/12/2020 3.15p 3.26p 3.00p 3.00p 6586117
29/12/2020 2.90p 3.20p 2.90p 3.14p 4486008
28/12/2020 2.90p 3.19p 2.80p 2.90p 3639680
25/12/2020 2.90p 3.19p 2.80p 2.90p 3639680
24/12/2020 2.90p 3.19p 2.80p 2.90p 3639680
23/12/2020 2.50p 3.10p 2.47p 2.90p 3209659
22/12/2020 2.50p 2.60p 2.41p 2.60p 3770105
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

*Close Price adjusted for both dividends and splits