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
10/05/2019 8.50p 8.50p 7.82p 8.00p 95634
09/05/2019 8.50p 8.50p 7.81p 8.00p 135007
08/05/2019 9.00p 9.00p 7.40p 8.50p 194407
07/05/2019 7.75p 9.00p 7.61p 9.00p 225022
03/05/2019 8.50p 8.50p 7.50p 7.75p 142093
02/05/2019 9.50p 9.50p 8.30p 8.50p 221815
01/05/2019 8.00p 10.90p 8.00p 9.50p 673999
30/04/2019 8.50p 8.50p 7.31p 8.00p 238924
29/04/2019 8.50p 8.64p 7.00p 8.50p 314420
26/04/2019 8.50p 8.69p 8.00p 8.50p 280534
25/04/2019 8.50p 9.39p 8.02p 8.50p 403554
24/04/2019 9.50p 9.50p 6.61p 8.70p 1284775
23/04/2019 10.50p 10.69p 9.00p 9.50p 287314
18/04/2019 9.50p 10.55p 9.31p 10.50p 204337
17/04/2019 9.50p 9.99p 9.50p 9.50p 86072
16/04/2019 11.50p 11.50p 9.45p 9.50p 58412
15/04/2019 11.50p 11.50p 10.00p 10.50p 54537
12/04/2019 10.50p 11.80p 9.85p 11.00p 160306
11/04/2019 10.50p 11.50p 9.80p 10.25p 40222
10/04/2019 10.50p 10.80p 9.75p 10.25p 13870
09/04/2019 9.50p 10.25p 9.42p 10.25p 130200
08/04/2019 10.00p 10.40p 9.22p 9.50p 220960
05/04/2019 10.00p 10.30p 9.01p 10.00p 111802
04/04/2019 10.50p 10.50p 9.61p 10.00p 23962
03/04/2019 10.00p 10.80p 9.50p 10.50p 82942
02/04/2019 10.50p 10.50p 10.00p 10.00p 43547
01/04/2019 9.50p 10.79p 9.37p 10.50p 157162
29/03/2019 10.00p 10.00p 9.16p 9.50p 187180
28/03/2019 10.00p 10.25p 9.50p 10.25p 102937
27/03/2019 11.00p 11.00p 9.71p 10.25p 283312
26/03/2019 11.00p 11.22p 10.20p 11.00p 77544
25/03/2019 11.00p 11.50p 10.22p 11.00p 70114
22/03/2019 9.50p 12.00p 9.03p 11.00p 315438
21/03/2019 10.00p 10.24p 8.60p 9.50p 214582
20/03/2019 10.00p 10.24p 9.32p 10.00p 91728
19/03/2019 11.00p 11.00p 9.00p 10.00p 141427
18/03/2019 11.00p 12.00p 10.01p 11.00p 323021
15/03/2019 11.50p 11.69p 10.11p 11.00p 126558
14/03/2019 11.50p 11.96p 11.30p 11.50p 244044
13/03/2019 11.00p 11.70p 11.00p 11.50p 218590
12/03/2019 12.00p 12.20p 11.00p 11.00p 216735
11/03/2019 12.50p 13.79p 11.40p 12.00p 499678
08/03/2019 10.00p 13.39p 10.00p 11.00p 650934
07/03/2019 11.50p 11.50p 9.25p 10.00p 67225
06/03/2019 11.50p 11.50p 9.50p 10.50p 543806
05/03/2019 10.00p 10.65p 9.40p 10.50p 175246
04/03/2019 11.50p 11.50p 10.00p 10.50p 110765
01/03/2019 12.00p 12.00p 10.80p 11.00p 88975
28/02/2019 11.50p 12.20p 11.04p 12.00p 48396
27/02/2019 11.00p 12.70p 10.52p 11.50p 187158
26/02/2019 11.00p 11.40p 10.51p 11.00p 131068
25/02/2019 11.00p 11.00p 10.09p 11.00p 48284
22/02/2019 11.00p 11.00p 10.09p 11.00p 28423
21/02/2019 11.00p 11.00p 10.31p 11.00p 81692
20/02/2019 10.50p 11.00p 10.11p 11.00p 51136
19/02/2019 11.00p 11.29p 10.20p 10.50p 311792
18/02/2019 12.00p 12.39p 10.40p 11.00p 264714
15/02/2019 10.50p 12.24p 10.16p 12.00p 285312
14/02/2019 10.50p 10.98p 9.61p 10.50p 307703
13/02/2019 10.50p 11.00p 10.01p 10.50p 92911
12/02/2019 10.50p 10.89p 10.01p 10.50p 111229
11/02/2019 11.00p 11.32p 10.33p 10.50p 68479
08/02/2019 11.00p 11.32p 10.31p 11.00p 43798
07/02/2019 11.50p 12.00p 10.51p 11.00p 147424
06/02/2019 11.50p 11.68p 10.51p 11.50p 216423
05/02/2019 11.50p 11.77p 10.51p 11.50p 128057
04/02/2019 11.50p 12.33p 11.00p 11.50p 97424
01/02/2019 12.50p 13.00p 11.40p 11.50p 119848
31/01/2019 13.00p 13.19p 12.15p 12.50p 110954
30/01/2019 11.50p 13.39p 11.50p 13.00p 326327
29/01/2019 13.00p 13.00p 11.20p 11.50p 99134
28/01/2019 13.50p 13.70p 12.00p 13.00p 162227
25/01/2019 13.00p 15.00p 12.80p 13.50p 180749
24/01/2019 12.50p 13.80p 12.35p 13.00p 111473
23/01/2019 13.00p 13.30p 12.00p 12.00p 221417
22/01/2019 13.50p 13.68p 12.00p 13.00p 164020
21/01/2019 14.50p 14.50p 12.61p 13.00p 167569
18/01/2019 12.50p 14.96p 12.50p 14.50p 419512
17/01/2019 13.50p 13.80p 12.11p 12.50p 88056
16/01/2019 13.50p 13.80p 12.00p 13.50p 316464
15/01/2019 14.00p 14.00p 12.40p 13.50p 322020
14/01/2019 13.50p 15.00p 13.50p 14.00p 171949
11/01/2019 13.50p 13.99p 13.01p 13.50p 360475
10/01/2019 14.00p 14.69p 13.15p 13.50p 387771
09/01/2019 14.00p 15.40p 13.30p 14.00p 194343
08/01/2019 14.00p 14.39p 13.40p 14.00p 144340
07/01/2019 15.00p 15.95p 13.41p 14.00p 570703
04/01/2019 13.50p 15.90p 13.50p 15.00p 253152
03/01/2019 16.00p 16.44p 13.42p 13.50p 328587
02/01/2019 17.50p 17.65p 14.20p 16.00p 643175
31/12/2018 16.00p 18.50p 15.50p 17.50p 388740
28/12/2018 15.00p 18.00p 15.00p 17.00p 1002097
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

*Close Price adjusted for both dividends and splits