Woodbois Limited (WBI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/03/2020 5.00p 5.00p 4.50p 4.75p 481956
11/03/2020 5.25p 5.30p 5.00p 5.25p 21995
10/03/2020 5.50p 5.50p 4.80p 5.25p 191267
09/03/2020 5.50p 5.50p 5.05p 5.50p 6684
06/03/2020 5.60p 5.65p 5.30p 5.65p 87409
05/03/2020 5.60p 5.60p 5.20p 5.60p 11883
04/03/2020 5.60p 5.60p 5.20p 5.60p 5937
03/03/2020 5.50p 5.77p 5.42p 5.70p 10243
02/03/2020 5.70p 5.70p 5.40p 5.60p 6760000
28/02/2020 5.70p 5.70p 5.40p 5.70p 212825
27/02/2020 5.70p 5.70p 5.41p 5.70p 10000
26/02/2020 5.70p 5.70p 5.50p 5.70p 0
25/02/2020 5.70p 5.70p 5.41p 5.70p 1543
24/02/2020 5.75p 5.75p 5.55p 5.70p 60000
21/02/2020 5.75p 5.75p 5.75p 5.75p 0
20/02/2020 5.75p 5.75p 5.55p 5.75p 45000
19/02/2020 5.75p 5.75p 5.75p 5.75p 0
18/02/2020 5.75p 5.75p 5.60p 5.75p 36000
17/02/2020 5.75p 5.75p 5.75p 5.75p 0
14/02/2020 5.75p 5.75p 5.75p 5.75p 0
13/02/2020 5.75p 6.00p 5.75p 5.75p 43328
12/02/2020 5.75p 5.80p 5.75p 5.75p 8414
11/02/2020 5.75p 5.80p 5.75p 5.75p 36892
10/02/2020 5.75p 5.75p 5.55p 5.75p 55300
07/02/2020 5.75p 5.75p 5.55p 5.75p 12634
06/02/2020 5.70p 5.75p 5.70p 5.75p 0
05/02/2020 5.75p 5.75p 5.55p 5.75p 575
04/02/2020 5.75p 5.75p 5.55p 5.75p 50396
03/02/2020 5.75p 5.75p 5.57p 5.75p 16661
31/01/2020 5.75p 5.75p 5.75p 5.75p 0
30/01/2020 5.75p 6.00p 5.75p 5.75p 100000
29/01/2020 5.70p 5.98p 5.57p 5.75p 201436
28/01/2020 5.70p 5.70p 5.41p 5.70p 4167
27/01/2020 5.70p 5.70p 5.41p 5.70p 370944
24/01/2020 5.75p 5.75p 5.53p 5.70p 10000
23/01/2020 5.75p 5.75p 5.75p 5.75p 0
22/01/2020 5.70p 5.75p 5.70p 5.75p 0
21/01/2020 5.80p 5.80p 5.50p 5.70p 205564
20/01/2020 5.65p 5.80p 5.50p 5.80p 304579
17/01/2020 5.80p 5.80p 5.61p 5.65p 365398
16/01/2020 6.15p 6.15p 5.80p 5.80p 168842
15/01/2020 6.15p 6.15p 6.00p 6.00p 1876
14/01/2020 6.00p 6.10p 5.60p 6.00p 1115473
13/01/2020 6.00p 6.10p 6.00p 6.00p 38555
10/01/2020 6.00p 6.00p 5.81p 6.00p 42126
09/01/2020 6.00p 6.10p 5.81p 6.00p 26624
08/01/2020 5.95p 6.09p 5.82p 6.00p 181967
07/01/2020 5.85p 6.00p 5.55p 5.95p 394181
06/01/2020 5.55p 5.55p 5.50p 5.55p 1290
03/01/2020 5.80p 5.80p 5.42p 5.55p 250880
02/01/2020 5.80p 5.80p 5.80p 5.80p 0
01/01/2020 5.80p 5.80p 5.80p 5.80p 0
31/12/2019 5.80p 5.80p 5.80p 5.80p 0
30/12/2019 5.80p 5.80p 5.80p 5.80p 21238
27/12/2019 5.80p 5.80p 5.61p 5.80p 101913
26/12/2019 5.85p 5.85p 5.70p 5.85p 17857
25/12/2019 5.85p 5.85p 5.70p 5.85p 17857
24/12/2019 5.85p 5.85p 5.70p 5.85p 17857
23/12/2019 5.90p 5.90p 5.70p 5.85p 36642
20/12/2019 5.90p 5.90p 5.80p 5.90p 11336
19/12/2019 5.90p 5.90p 5.80p 5.90p 130000
18/12/2019 5.90p 5.90p 5.80p 5.90p 100000
17/12/2019 5.90p 5.90p 5.80p 5.90p 50000
16/12/2019 5.90p 5.90p 5.80p 5.90p 276
13/12/2019 5.90p 5.98p 5.80p 5.90p 1540
12/12/2019 6.35p 6.35p 5.81p 5.90p 60000
11/12/2019 6.05p 6.30p 5.85p 6.20p 222918
10/12/2019 6.15p 6.15p 6.05p 6.05p 0
09/12/2019 6.30p 6.30p 6.00p 6.15p 55000
06/12/2019 6.30p 6.30p 6.30p 6.30p 0
05/12/2019 6.30p 6.30p 6.30p 6.30p 0
04/12/2019 6.30p 6.30p 6.30p 6.30p 0
03/12/2019 6.30p 6.30p 6.00p 6.30p 120000
02/12/2019 6.30p 6.36p 6.05p 6.30p 124623
29/11/2019 6.30p 6.30p 6.06p 6.30p 19756
28/11/2019 6.05p 6.05p 5.93p 6.05p 11465
27/11/2019 6.05p 6.10p 6.05p 6.05p 2132
26/11/2019 6.15p 6.15p 5.60p 6.05p 867904
25/11/2019 6.15p 6.30p 6.01p 6.15p 1027000
22/11/2019 6.25p 6.25p 6.00p 6.15p 100000
21/11/2019 6.40p 6.40p 6.01p 6.25p 53316
20/11/2019 6.40p 6.40p 6.14p 6.40p 465000
19/11/2019 6.25p 6.40p 6.25p 6.40p 0
18/11/2019 6.65p 6.65p 6.25p 6.25p 175000
15/11/2019 6.65p 6.65p 6.55p 6.65p 100000
14/11/2019 6.60p 6.79p 6.60p 6.65p 708
13/11/2019 6.85p 6.85p 6.60p 6.60p 80000
12/11/2019 6.75p 6.99p 6.71p 6.85p 1481607
11/11/2019 6.60p 6.99p 6.60p 6.80p 1221908
08/11/2019 6.10p 6.76p 6.10p 6.60p 1393277
07/11/2019 5.95p 6.20p 5.95p 6.15p 185000
06/11/2019 5.60p 6.00p 5.60p 6.00p 1120742
05/11/2019 5.55p 5.70p 5.51p 5.60p 193629
04/11/2019 5.50p 5.55p 5.35p 5.55p 260000
01/11/2019 5.55p 5.55p 5.33p 5.50p 131543
31/10/2019 5.65p 5.65p 5.33p 5.55p 523036
30/10/2019 5.60p 5.65p 5.50p 5.65p 60939
29/10/2019 5.70p 5.70p 5.50p 5.60p 105538
28/10/2019 5.70p 5.70p 5.70p 5.70p 0
25/10/2019 5.65p 5.75p 5.65p 5.70p 300000
24/10/2019 5.65p 5.75p 5.00p 5.65p 522000
23/10/2019 5.65p 5.65p 5.20p 5.65p 473792
22/10/2019 5.25p 5.65p 5.25p 5.65p 992002
21/10/2019 5.25p 5.25p 5.05p 5.25p 100000
18/10/2019 5.25p 5.25p 5.00p 5.25p 5181
17/10/2019 5.25p 5.25p 5.25p 5.25p 0
16/10/2019 5.25p 5.25p 5.00p 5.25p 10826
15/10/2019 5.25p 5.30p 5.25p 5.25p 17857
14/10/2019 5.25p 5.30p 5.05p 5.25p 21888
11/10/2019 5.25p 5.34p 5.04p 5.25p 124396
10/10/2019 5.05p 5.30p 4.91p 5.25p 751461
09/10/2019 4.95p 4.95p 4.95p 4.95p 0
08/10/2019 4.95p 4.95p 4.80p 4.95p 3149
07/10/2019 4.95p 4.95p 4.95p 4.95p 0
04/10/2019 4.95p 5.03p 4.95p 4.95p 9915
03/10/2019 4.95p 4.95p 4.80p 4.95p 37969
02/10/2019 5.00p 5.00p 4.80p 4.95p 77105
01/10/2019 5.00p 5.00p 4.90p 5.00p 91530
30/09/2019 4.95p 5.00p 4.90p 5.00p 41020
27/09/2019 5.10p 5.10p 5.00p 5.00p 28311
26/09/2019 5.20p 5.20p 5.00p 5.10p 585718
25/09/2019 5.15p 5.20p 4.94p 5.20p 212237
24/09/2019 5.30p 5.30p 4.90p 5.20p 1517224
23/09/2019 5.30p 5.30p 5.20p 5.30p 100769
20/09/2019 5.30p 5.30p 5.30p 5.30p 906
19/09/2019 5.30p 5.30p 5.30p 5.30p 56500
18/09/2019 5.45p 5.45p 5.30p 5.30p 101788
17/09/2019 5.45p 5.45p 5.45p 5.45p 0
16/09/2019 5.45p 5.45p 5.45p 5.45p 1000000
13/09/2019 5.45p 5.45p 5.41p 5.45p 57058
12/09/2019 5.45p 5.45p 5.40p 5.45p 11160
11/09/2019 5.60p 5.60p 5.43p 5.45p 160542
10/09/2019 5.60p 5.60p 5.40p 5.60p 80278
09/09/2019 5.60p 5.60p 5.35p 5.60p 203164
06/09/2019 5.60p 5.60p 5.40p 5.60p 416860
05/09/2019 5.60p 5.60p 5.41p 5.60p 276
04/09/2019 5.70p 5.70p 5.40p 5.60p 317104
03/09/2019 5.65p 5.65p 5.65p 5.65p 0
02/09/2019 5.70p 5.70p 5.65p 5.65p 0
30/08/2019 5.70p 5.70p 5.30p 5.65p 143470
29/08/2019 5.70p 5.70p 5.50p 5.65p 81834
28/08/2019 5.70p 5.70p 5.65p 5.65p 1000000
27/08/2019 5.75p 5.75p 5.60p 5.65p 100000
23/08/2019 5.80p 5.80p 5.50p 5.70p 219158
22/08/2019 5.80p 5.80p 5.50p 5.80p 370412
21/08/2019 5.80p 5.80p 5.71p 5.80p 100000
20/08/2019 5.80p 5.86p 5.70p 5.80p 90000
19/08/2019 5.80p 5.89p 5.70p 5.80p 73810

*Close Price adjusted for both dividends and splits