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
24/02/2016 31.50p 32.99p 30.46p 31.50p 3729
23/02/2016 32.50p 34.80p 30.60p 31.50p 21155
22/02/2016 28.50p 34.40p 28.50p 32.50p 52083
19/02/2016 28.50p 30.00p 28.50p 28.50p 5000
18/02/2016 27.50p 29.99p 27.00p 28.50p 25555
17/02/2016 27.50p 30.00p 26.06p 27.50p 26282
16/02/2016 31.00p 31.55p 27.50p 27.50p 46250
15/02/2016 31.00p 34.44p 27.80p 31.00p 34533
12/02/2016 33.50p 34.10p 27.10p 31.00p 52171
11/02/2016 31.50p 34.90p 31.50p 33.50p 59431
10/02/2016 32.50p 32.50p 27.31p 31.50p 89069
09/02/2016 32.50p 35.90p 31.25p 32.50p 46458
08/02/2016 31.00p 34.45p 30.40p 32.50p 174038
05/02/2016 26.00p 34.00p 26.00p 31.00p 244867
04/02/2016 26.00p 27.00p 25.30p 26.00p 14195
03/02/2016 28.00p 28.00p 25.10p 26.00p 9971
02/02/2016 28.50p 31.88p 26.51p 28.00p 66811
01/02/2016 27.50p 33.29p 26.70p 28.50p 84086
29/01/2016 28.50p 31.50p 25.00p 27.50p 74667
28/01/2016 31.50p 38.45p 26.00p 28.50p 141972
27/01/2016 27.50p 35.00p 26.70p 31.50p 67501
26/01/2016 27.50p 30.00p 27.44p 27.50p 28421
25/01/2016 21.50p 29.90p 21.50p 27.50p 36264
22/01/2016 22.50p 22.50p 21.50p 21.50p 14934
21/01/2016 26.00p 26.40p 22.50p 22.50p 16088
20/01/2016 24.00p 26.00p 20.75p 26.00p 94471
19/01/2016 26.00p 27.00p 23.00p 24.00p 8647
18/01/2016 27.00p 27.50p 22.10p 26.00p 27282
15/01/2016 28.00p 28.00p 25.11p 27.00p 18074
14/01/2016 27.50p 31.50p 20.78p 28.00p 148592
13/01/2016 36.00p 36.00p 23.90p 27.50p 168894
12/01/2016 23.00p 43.50p 23.00p 31.00p 736268
11/01/2016 11.50p 38.76p 11.50p 22.50p 765932
08/01/2016 11.50p 11.50p 11.50p 11.50p 0
07/01/2016 15.00p 15.00p 11.00p 11.50p 34223
06/01/2016 15.00p 15.00p 13.50p 15.00p 400
05/01/2016 15.00p 15.00p 15.00p 15.00p 0
04/01/2016 15.00p 15.00p 15.00p 15.00p 0
31/12/2015 15.00p 15.00p 15.00p 15.00p 0
30/12/2015 15.00p 15.00p 15.00p 15.00p 0
29/12/2015 15.00p 15.00p 15.00p 15.00p 0
24/12/2015 15.00p 15.00p 15.00p 15.00p 0
23/12/2015 15.50p 15.50p 13.22p 15.00p 390
22/12/2015 15.00p 15.00p 15.00p 15.00p 0
21/12/2015 15.00p 15.00p 13.50p 15.00p 1000
18/12/2015 15.00p 15.00p 15.00p 15.00p 0
17/12/2015 15.00p 15.50p 15.00p 15.00p 5000
16/12/2015 14.00p 15.00p 14.00p 15.00p 5000
15/12/2015 14.00p 14.00p 14.00p 14.00p 0
14/12/2015 16.00p 16.00p 14.00p 14.00p 3000
11/12/2015 16.00p 16.00p 16.00p 16.00p 0
10/12/2015 16.00p 16.00p 16.00p 16.00p 0
09/12/2015 16.00p 16.00p 15.50p 16.00p 300
08/12/2015 16.00p 16.00p 16.00p 16.00p 0
07/12/2015 16.00p 16.00p 16.00p 16.00p 0
04/12/2015 16.00p 16.00p 16.00p 16.00p 0
03/12/2015 16.00p 16.00p 16.00p 16.00p 0
02/12/2015 16.50p 16.50p 14.75p 16.00p 7600
01/12/2015 17.50p 17.50p 15.50p 16.50p 2500
30/11/2015 18.00p 18.00p 15.80p 17.50p 8000
27/11/2015 17.00p 18.00p 16.50p 18.00p 9200
26/11/2015 17.00p 17.00p 16.11p 17.00p 8750
25/11/2015 18.50p 18.50p 16.44p 17.00p 14750
24/11/2015 18.50p 18.50p 15.50p 18.50p 4200
23/11/2015 18.50p 18.50p 18.50p 18.50p 0
20/11/2015 18.50p 18.50p 15.50p 18.50p 2500
19/11/2015 18.50p 18.50p 17.55p 18.50p 1250
18/11/2015 18.50p 18.50p 17.25p 18.50p 300
17/11/2015 19.00p 19.00p 17.00p 18.50p 7400
16/11/2015 18.50p 19.80p 17.50p 19.00p 18310
13/11/2015 18.50p 19.74p 18.50p 18.50p 250
12/11/2015 18.50p 18.50p 18.50p 18.50p 0
11/11/2015 18.50p 18.50p 18.50p 18.50p 0
10/11/2015 19.00p 19.00p 18.00p 18.50p 1323
09/11/2015 19.00p 19.00p 18.50p 19.00p 7500
06/11/2015 19.00p 19.00p 19.00p 19.00p 0
05/11/2015 19.00p 19.00p 19.00p 19.00p 0
04/11/2015 19.00p 19.88p 19.00p 19.00p 2000
03/11/2015 19.00p 19.80p 19.00p 19.00p 1250
02/11/2015 18.00p 19.88p 18.00p 19.00p 946
30/10/2015 19.50p 19.50p 18.50p 19.50p 5000
29/10/2015 19.50p 19.50p 19.50p 19.50p 0
28/10/2015 19.50p 19.50p 18.50p 19.50p 3000
27/10/2015 19.50p 19.50p 19.50p 19.50p 0
26/10/2015 25.00p 25.00p 18.00p 19.50p 35861
23/10/2015 22.50p 25.50p 19.00p 25.00p 45065
22/10/2015 22.50p 22.50p 22.50p 22.50p 0
21/10/2015 22.50p 22.50p 22.50p 22.50p 0
20/10/2015 22.50p 22.50p 22.50p 22.50p 0
19/10/2015 22.50p 23.77p 22.50p 22.50p 100
16/10/2015 25.00p 25.00p 20.00p 25.00p 117
15/10/2015 25.00p 25.00p 25.00p 25.00p 0
14/10/2015 25.00p 25.00p 25.00p 25.00p 0
13/10/2015 25.00p 25.00p 25.00p 25.00p 0
12/10/2015 25.00p 25.99p 20.00p 25.00p 2257
09/10/2015 27.50p 27.50p 25.00p 25.00p 1000
08/10/2015 27.50p 27.50p 25.00p 27.50p 3014
07/10/2015 27.50p 27.50p 25.00p 27.50p 2000
06/10/2015 27.50p 27.50p 27.50p 27.50p 0
05/10/2015 27.50p 27.50p 27.50p 27.50p 0
02/10/2015 27.50p 27.50p 25.00p 27.50p 1188
01/10/2015 27.50p 27.50p 25.00p 27.50p 1000
30/09/2015 27.50p 27.50p 25.10p 27.50p 3250
29/09/2015 30.00p 30.00p 24.01p 27.50p 50000
28/09/2015 30.00p 30.00p 30.00p 30.00p 0
25/09/2015 30.00p 30.00p 30.00p 30.00p 0
24/09/2015 30.00p 30.00p 30.00p 30.00p 0
23/09/2015 30.00p 30.00p 26.00p 30.00p 446
22/09/2015 30.00p 30.00p 30.00p 30.00p 0
21/09/2015 30.00p 30.00p 30.00p 30.00p 0
18/09/2015 30.00p 31.50p 30.00p 30.00p 250
17/09/2015 30.00p 30.00p 26.00p 30.00p 2245
16/09/2015 30.00p 30.00p 30.00p 30.00p 0
15/09/2015 30.00p 30.00p 30.00p 30.00p 0
14/09/2015 30.00p 30.00p 26.00p 30.00p 606
11/09/2015 30.00p 30.00p 25.71p 30.00p 1515
10/09/2015 30.00p 30.00p 28.60p 30.00p 2500
09/09/2015 30.00p 34.90p 28.51p 30.00p 24000
08/09/2015 30.00p 34.90p 30.00p 30.00p 17500
07/09/2015 30.00p 33.50p 30.00p 30.00p 5000
04/09/2015 30.00p 34.90p 30.00p 30.00p 1704
03/09/2015 32.50p 44.90p 30.00p 30.00p 130435
02/09/2015 32.50p 34.90p 32.50p 32.50p 134926
01/09/2015 30.00p 34.90p 30.00p 32.50p 126495
28/08/2015 30.00p 34.90p 30.00p 30.00p 170140
27/08/2015 20.00p 34.90p 20.00p 30.00p 457244
26/08/2015 37.50p 39.00p 35.00p 37.50p 5069
25/08/2015 47.50p 47.50p 35.00p 37.50p 21000
24/08/2015 47.50p 47.50p 47.50p 47.50p 0
21/08/2015 47.50p 47.50p 47.50p 47.50p 0
20/08/2015 47.50p 47.50p 47.50p 47.50p 0
19/08/2015 47.50p 47.50p 47.50p 47.50p 0
18/08/2015 47.50p 47.50p 47.50p 47.50p 0
17/08/2015 47.50p 47.50p 47.50p 47.50p 0
14/08/2015 47.50p 52.22p 40.50p 47.50p 1250
13/08/2015 50.00p 50.00p 45.50p 47.50p 2164
12/08/2015 50.00p 50.00p 50.00p 50.00p 0
11/08/2015 50.00p 50.00p 50.00p 50.00p 0
10/08/2015 50.00p 50.00p 50.00p 50.00p 0
07/08/2015 42.50p 54.99p 42.50p 50.00p 3970
06/08/2015 42.50p 42.50p 42.50p 42.50p 0
05/08/2015 42.50p 42.50p 42.50p 42.50p 0
04/08/2015 42.50p 43.75p 42.50p 42.50p 439
03/08/2015 42.50p 42.50p 42.50p 42.50p 0
31/07/2015 47.50p 47.50p 40.00p 42.50p 12750
30/07/2015 47.50p 47.50p 47.50p 47.50p 0
29/07/2015 47.50p 47.50p 46.36p 47.50p 200
28/07/2015 47.50p 47.50p 46.36p 47.50p 150
27/07/2015 47.50p 47.50p 46.36p 47.50p 43
24/07/2015 47.50p 49.50p 46.10p 47.50p 8010
23/07/2015 52.50p 52.50p 45.00p 47.50p 1000
22/07/2015 60.00p 60.00p 40.00p 52.50p 14343
21/07/2015 60.00p 60.00p 60.00p 60.00p 0
20/07/2015 60.00p 60.00p 60.00p 60.00p 0
17/07/2015 60.00p 60.00p 60.00p 60.00p 0
16/07/2015 60.00p 60.00p 60.00p 60.00p 0
15/07/2015 60.00p 60.00p 60.00p 60.00p 0
14/07/2015 60.00p 60.00p 50.50p 60.00p 1400
13/07/2015 60.00p 60.00p 60.00p 60.00p 0
10/07/2015 57.50p 60.00p 57.50p 60.00p 0
09/07/2015 62.50p 62.50p 57.50p 57.50p 1285
08/07/2015 70.00p 70.00p 56.50p 62.50p 13070
07/07/2015 70.00p 70.00p 70.00p 70.00p 0
06/07/2015 62.50p 75.74p 62.50p 70.00p 4955
03/07/2015 62.50p 67.60p 62.50p 65.00p 944
02/07/2015 62.50p 62.50p 62.50p 62.50p 0
01/07/2015 62.50p 62.50p 62.50p 62.50p 0
30/06/2015 62.50p 62.50p 62.50p 62.50p 0
29/06/2015 62.50p 62.50p 62.50p 62.50p 0
26/06/2015 62.50p 62.50p 62.50p 62.50p 0
25/06/2015 75.00p 75.00p 50.00p 62.50p 5800
24/06/2015 75.00p 75.00p 75.00p 75.00p 0
23/06/2015 75.00p 75.00p 73.00p 75.00p 1000
22/06/2015 77.50p 80.00p 75.00p 75.00p 2380
19/06/2015 77.50p 77.50p 77.50p 77.50p 0
18/06/2015 87.50p 87.50p 70.00p 77.50p 6184
17/06/2015 100.00p 100.00p 80.00p 87.50p 13580
16/06/2015 100.00p 100.00p 100.00p 100.00p 0
15/06/2015 102.50p 109.16p 100.00p 100.00p 650
12/06/2015 105.00p 122.20p 97.55p 102.50p 11329
11/06/2015 82.50p 110.00p 78.00p 105.00p 15967
10/06/2015 72.50p 95.00p 71.55p 82.50p 18676
09/06/2015 52.50p 72.50p 52.50p 72.50p 16000
08/06/2015 52.50p 55.00p 45.00p 52.50p 20879
05/06/2015 52.50p 55.00p 52.50p 52.50p 3500
04/06/2015 55.00p 55.00p 50.00p 52.50p 8500
03/06/2015 57.50p 57.50p 50.00p 55.00p 6516
02/06/2015 67.50p 67.50p 57.50p 57.50p 5000
01/06/2015 67.50p 71.09p 67.50p 67.50p 3470
29/05/2015 70.00p 70.00p 65.00p 67.50p 9117
28/05/2015 77.50p 77.50p 60.00p 70.00p 17633
27/05/2015 77.50p 77.50p 77.50p 77.50p 0
26/05/2015 77.50p 100.00p 72.62p 77.50p 16182
22/05/2015 77.50p 77.50p 77.50p 77.50p 0
21/05/2015 77.50p 77.50p 77.50p 77.50p 0
20/05/2015 77.50p 77.50p 66.00p 77.50p 3350
19/05/2015 77.50p 77.50p 77.50p 77.50p 0
18/05/2015 77.50p 77.50p 77.50p 77.50p 0
15/05/2015 77.50p 83.12p 66.76p 77.50p 270
14/05/2015 77.50p 83.24p 77.50p 77.50p 250

*Close Price adjusted for both dividends and splits