Wishbone Gold (DI) (WSBN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wishbone Gold (DI)

Date Open High Low Close* Volume
27/12/2018 12.00p 15.40p 12.00p 14.50p 881552
24/12/2018 11.00p 13.49p 10.96p 12.00p 566318
21/12/2018 11.00p 11.49p 9.20p 11.00p 1369191
20/12/2018 14.50p 17.00p 11.00p 11.50p 1949767
19/12/2018 10.00p 18.20p 9.61p 14.00p 3101758
18/12/2018 10.00p 10.19p 9.50p 10.00p 96002
17/12/2018 10.00p 10.40p 9.51p 10.00p 144649
14/12/2018 10.00p 10.90p 10.00p 10.50p 271156
13/12/2018 11.00p 11.00p 9.88p 10.00p 285775
12/12/2018 10.00p 11.00p 9.61p 11.00p 396999
11/12/2018 10.50p 11.09p 9.30p 10.00p 376969
10/12/2018 10.00p 11.00p 9.50p 10.50p 343345
07/12/2018 9.50p 11.80p 9.36p 10.40p 864038
06/12/2018 9.00p 10.99p 9.00p 9.50p 318590
05/12/2018 9.00p 10.00p 9.00p 9.00p 2369
04/12/2018 9.00p 9.80p 9.00p 9.00p 55067
03/12/2018 8.50p 9.75p 8.15p 9.00p 39039
30/11/2018 8.50p 8.99p 8.50p 8.50p 1641
29/11/2018 9.00p 9.00p 7.51p 8.50p 4200
28/11/2018 8.50p 9.00p 8.01p 9.00p 837
27/11/2018 8.50p 9.15p 8.01p 9.00p 13800
26/11/2018 9.00p 9.20p 8.04p 9.00p 16104
23/11/2018 9.50p 9.50p 8.00p 9.00p 39854
22/11/2018 10.00p 10.00p 8.00p 9.50p 40000
21/11/2018 10.50p 10.50p 8.01p 10.00p 97673
20/11/2018 10.50p 10.50p 8.00p 9.50p 33000
19/11/2018 10.00p 11.00p 8.00p 9.50p 51879
16/11/2018 10.00p 10.00p 8.50p 9.50p 1175
15/11/2018 10.50p 11.00p 8.00p 9.50p 81500
14/11/2018 8.00p 10.49p 8.00p 9.50p 103417
13/11/2018 8.50p 8.50p 7.80p 8.00p 111
12/11/2018 8.50p 8.90p 8.00p 8.00p 1119
09/11/2018 8.00p 8.00p 8.00p 8.00p 0
08/11/2018 8.50p 8.59p 8.00p 8.00p 10210
07/11/2018 9.00p 9.00p 7.80p 8.00p 16892
06/11/2018 10.00p 10.00p 8.70p 9.00p 54200
05/11/2018 10.00p 10.00p 9.50p 9.50p 1500
02/11/2018 10.00p 10.20p 8.70p 9.50p 9543
01/11/2018 11.00p 11.00p 8.20p 9.50p 164894
31/10/2018 11.50p 11.50p 10.00p 11.50p 90409
30/10/2018 11.50p 11.50p 10.00p 11.50p 882357
29/10/2018 11.50p 11.50p 11.00p 11.50p 45455
26/10/2018 11.50p 11.50p 10.00p 11.50p 124538
25/10/2018 12.50p 12.50p 11.00p 11.50p 158987
24/10/2018 12.50p 12.60p 12.50p 12.50p 1040
23/10/2018 12.50p 12.50p 10.25p 12.50p 69295
22/10/2018 12.50p 12.60p 11.20p 12.50p 292866
19/10/2018 12.50p 12.50p 10.00p 12.50p 340053
18/10/2018 11.00p 15.00p 10.00p 12.50p 318248
17/10/2018 14.00p 14.00p 11.00p 11.00p 2000
16/10/2018 13.50p 14.70p 13.50p 14.00p 6803
15/10/2018 14.50p 15.00p 13.05p 13.50p 1900
12/10/2018 15.00p 15.80p 12.50p 14.50p 25432
11/10/2018 15.00p 15.90p 15.00p 15.00p 1000
10/10/2018 15.00p 15.00p 13.11p 15.00p 2600
09/10/2018 15.00p 15.00p 15.00p 15.00p 0
08/10/2018 16.00p 16.00p 13.60p 15.00p 22517
05/10/2018 16.00p 16.44p 15.00p 16.00p 18320
04/10/2018 17.50p 17.50p 15.50p 16.50p 30000
03/10/2018 19.00p 19.50p 16.21p 17.50p 55288
02/10/2018 19.00p 20.00p 16.75p 20.00p 59934
01/10/2018 20.00p 20.00p 15.10p 17.50p 808
28/09/2018 20.00p 20.00p 15.00p 18.50p 26871
27/09/2018 21.00p 21.00p 18.12p 21.00p 621
26/09/2018 21.00p 21.00p 21.00p 21.00p 7529
25/09/2018 18.50p 21.00p 18.50p 21.00p 10195
24/09/2018 18.50p 18.50p 18.50p 18.50p 0
21/09/2018 18.50p 18.50p 18.50p 18.50p 0
20/09/2018 18.50p 18.50p 18.50p 18.50p 0
19/09/2018 18.50p 18.50p 18.50p 18.50p 0
18/09/2018 18.50p 18.50p 17.22p 18.50p 15758
17/09/2018 18.50p 18.50p 18.50p 18.50p 1800
14/09/2018 18.50p 18.50p 17.22p 18.50p 755
13/09/2018 18.50p 19.70p 18.50p 18.50p 107
12/09/2018 17.50p 19.70p 17.10p 18.50p 11816
11/09/2018 21.00p 21.00p 17.10p 18.50p 13248
10/09/2018 21.00p 21.00p 21.00p 21.00p 0
07/09/2018 21.00p 21.00p 21.00p 21.00p 4224
06/09/2018 21.00p 21.00p 18.00p 21.00p 7525
05/09/2018 21.00p 21.00p 21.00p 21.00p 4224
04/09/2018 21.00p 21.00p 21.00p 21.00p 0
03/09/2018 19.00p 21.00p 18.75p 21.00p 13286
31/08/2018 20.00p 20.00p 18.00p 19.00p 17580
30/08/2018 20.00p 20.20p 18.00p 20.00p 9200
29/08/2018 20.00p 20.20p 20.00p 20.00p 792
28/08/2018 21.50p 21.50p 18.10p 20.00p 5556
24/08/2018 21.50p 21.50p 18.10p 21.50p 7000
23/08/2018 21.50p 21.50p 18.10p 21.50p 9557
22/08/2018 21.50p 21.50p 18.10p 21.50p 1828
21/08/2018 21.50p 21.50p 21.50p 21.50p 0
20/08/2018 21.50p 21.50p 21.50p 21.50p 0
17/08/2018 21.50p 21.50p 19.75p 21.50p 1203
16/08/2018 21.50p 25.00p 19.75p 21.50p 7906
15/08/2018 21.50p 21.50p 18.00p 21.50p 19472
14/08/2018 21.50p 21.50p 18.00p 21.50p 12821
13/08/2018 21.50p 21.50p 21.50p 21.50p 119
10/08/2018 21.50p 21.50p 21.50p 21.50p 16882
09/08/2018 21.50p 21.50p 21.00p 21.50p 1647
08/08/2018 22.50p 22.50p 18.00p 21.50p 22041
07/08/2018 22.50p 22.50p 20.00p 22.50p 4000
06/08/2018 22.50p 22.50p 20.02p 22.50p 2037
03/08/2018 22.50p 22.50p 20.00p 22.50p 5949
02/08/2018 22.50p 22.50p 22.50p 22.50p 0
01/08/2018 22.50p 22.50p 22.50p 22.50p 0
31/07/2018 22.50p 22.50p 22.50p 22.50p 1951
30/07/2018 22.50p 22.50p 21.90p 22.50p 2858
27/07/2018 22.50p 22.50p 20.02p 22.50p 5566
26/07/2018 22.50p 22.50p 20.02p 22.50p 3296
25/07/2018 22.50p 22.50p 20.02p 22.50p 2283
24/07/2018 22.50p 22.50p 22.50p 22.50p 0
23/07/2018 22.50p 22.50p 20.02p 22.50p 766
20/07/2018 22.50p 25.00p 20.00p 22.50p 10252
19/07/2018 22.50p 22.50p 20.02p 22.50p 1400
18/07/2018 22.50p 22.90p 22.10p 22.50p 3500
17/07/2018 22.50p 22.50p 22.50p 22.50p 0
16/07/2018 22.50p 22.50p 22.50p 22.50p 0
13/07/2018 22.50p 22.50p 22.25p 22.50p 4224
12/07/2018 22.50p 22.50p 22.50p 22.50p 0
11/07/2018 22.50p 22.50p 22.50p 22.50p 0
10/07/2018 21.50p 22.50p 20.00p 22.50p 15000
09/07/2018 21.50p 21.50p 20.00p 21.50p 10000
06/07/2018 21.50p 22.90p 21.50p 21.50p 1000
05/07/2018 21.50p 22.50p 20.84p 21.50p 4740
04/07/2018 20.00p 21.80p 20.00p 21.50p 17741
03/07/2018 25.00p 25.00p 20.00p 20.00p 26589
02/07/2018 26.50p 26.50p 23.00p 25.00p 9831
29/06/2018 26.50p 26.70p 23.14p 26.50p 3807
28/06/2018 24.00p 26.70p 24.00p 26.50p 2742
27/06/2018 24.00p 24.80p 24.00p 24.00p 500
26/06/2018 24.00p 24.40p 23.00p 24.00p 3798
25/06/2018 26.50p 26.50p 23.14p 24.00p 10110
22/06/2018 25.00p 26.85p 24.70p 26.50p 5709
21/06/2018 22.50p 25.00p 22.50p 25.00p 4430
20/06/2018 23.50p 24.00p 21.11p 22.50p 44423
19/06/2018 27.50p 27.50p 20.24p 23.50p 95995
18/06/2018 29.50p 29.50p 22.25p 27.50p 60659
15/06/2018 29.50p 29.50p 29.40p 29.50p 5000
14/06/2018 29.50p 30.80p 27.60p 29.50p 13282
13/06/2018 28.50p 29.50p 28.50p 29.50p 12500
12/06/2018 28.50p 29.44p 28.50p 28.50p 510
11/06/2018 31.00p 31.00p 28.00p 28.50p 7133
08/06/2018 31.50p 31.77p 28.30p 31.00p 18769
07/06/2018 33.50p 34.22p 30.00p 31.50p 7497
06/06/2018 26.00p 35.00p 26.00p 33.50p 101366
05/06/2018 28.50p 29.50p 25.25p 26.00p 30469
04/06/2018 30.50p 30.50p 26.00p 28.00p 30015
01/06/2018 35.00p 35.00p 27.00p 30.50p 110076
31/05/2018 35.00p 35.00p 28.70p 35.00p 20087
30/05/2018 33.50p 35.00p 25.00p 35.00p 50576
29/05/2018 33.50p 33.50p 28.50p 32.50p 29738
25/05/2018 32.50p 33.80p 30.00p 32.50p 12436
24/05/2018 33.00p 34.21p 30.80p 32.50p 34707
23/05/2018 31.00p 34.00p 28.00p 33.00p 163193
22/05/2018 40.00p 40.88p 31.00p 31.50p 35852
21/05/2018 42.50p 42.50p 40.00p 40.00p 6491
18/05/2018 42.50p 42.50p 42.50p 42.50p 0
17/05/2018 42.50p 42.50p 41.94p 42.50p 489
16/05/2018 42.50p 42.50p 42.50p 42.50p 0
15/05/2018 42.50p 42.50p 42.50p 42.50p 0
14/05/2018 42.50p 42.50p 40.00p 42.50p 5600
11/05/2018 42.50p 43.00p 42.50p 42.50p 1334
10/05/2018 40.00p 44.00p 40.00p 42.50p 17503
09/05/2018 40.00p 40.00p 40.00p 40.00p 0
08/05/2018 40.00p 44.00p 40.00p 40.00p 1364
04/05/2018 40.00p 40.00p 40.00p 40.00p 0
03/05/2018 40.00p 40.00p 37.55p 40.00p 100
02/05/2018 40.00p 40.00p 40.00p 40.00p 0
01/05/2018 40.00p 40.00p 37.55p 40.00p 273
30/04/2018 42.50p 42.50p 36.50p 40.00p 15000
27/04/2018 42.50p 48.50p 42.50p 42.50p 600
26/04/2018 42.50p 42.50p 42.50p 42.50p 0
25/04/2018 42.50p 42.50p 42.50p 42.50p 0
24/04/2018 42.50p 42.50p 42.50p 42.50p 955
23/04/2018 42.50p 44.00p 37.25p 42.50p 7049
20/04/2018 40.00p 46.25p 35.00p 42.50p 5500
19/04/2018 40.00p 40.00p 40.00p 40.00p 0
18/04/2018 40.00p 40.00p 40.00p 40.00p 0
17/04/2018 40.00p 41.50p 31.00p 40.00p 23093
16/04/2018 40.00p 40.00p 40.00p 40.00p 0
13/04/2018 40.00p 41.50p 35.60p 40.00p 0
12/04/2018 40.00p 40.85p 35.10p 40.00p 4785
11/04/2018 40.00p 40.00p 36.00p 40.00p 1500
10/04/2018 40.00p 40.00p 40.00p 40.00p 0
09/04/2018 40.00p 40.00p 40.00p 40.00p 0
06/04/2018 40.00p 40.00p 37.00p 40.00p 7131
05/04/2018 35.00p 39.00p 35.00p 37.50p 1898
04/04/2018 35.00p 39.00p 35.00p 35.00p 1
03/04/2018 35.00p 39.00p 31.60p 35.00p 2713
29/03/2018 35.00p 39.00p 35.00p 35.00p 2500
28/03/2018 40.00p 40.00p 35.00p 35.00p 3246
27/03/2018 42.50p 42.50p 36.20p 40.00p 761
26/03/2018 42.50p 42.50p 42.50p 42.50p 0
23/03/2018 42.50p 42.50p 36.50p 42.50p 2600
22/03/2018 42.50p 42.50p 38.75p 42.50p 4225
21/03/2018 42.50p 42.50p 38.80p 42.50p 1500
20/03/2018 42.50p 42.50p 42.00p 42.50p 1240
19/03/2018 42.50p 42.50p 38.75p 42.50p 3023
16/03/2018 40.00p 42.50p 37.50p 42.50p 581
15/03/2018 42.50p 43.00p 35.00p 40.00p 8369
14/03/2018 42.50p 43.00p 42.50p 42.50p 3126

*Close Price adjusted for both dividends and splits