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
12/08/2014 87.50p 87.50p 87.50p 87.50p 0
11/08/2014 87.50p 87.50p 87.50p 87.50p 0
08/08/2014 87.50p 87.50p 87.50p 87.50p 0
07/08/2014 87.50p 87.50p 75.00p 87.50p 241
06/08/2014 87.50p 114.00p 78.00p 87.50p 0
05/08/2014 100.00p 114.00p 78.00p 87.50p 6647
04/08/2014 100.00p 100.00p 85.00p 100.00p 0
01/08/2014 100.00p 100.00p 85.00p 100.00p 1596
31/07/2014 112.50p 112.50p 100.00p 100.00p 6680
30/07/2014 112.50p 112.50p 110.00p 112.50p 0
29/07/2014 112.50p 112.50p 110.00p 112.50p 0
28/07/2014 112.50p 112.50p 110.00p 112.50p 0
25/07/2014 112.50p 112.50p 110.00p 112.50p 196
24/07/2014 137.50p 137.50p 112.50p 112.50p 5250
23/07/2014 137.50p 137.50p 120.00p 137.50p 0
22/07/2014 137.50p 137.50p 120.00p 137.50p 2500
21/07/2014 137.50p 150.00p 125.00p 137.50p 0
18/07/2014 150.00p 150.00p 125.00p 137.50p 7500
17/07/2014 150.00p 150.00p 133.30p 150.00p 500
16/07/2014 150.00p 150.00p 133.30p 150.00p 0
15/07/2014 150.00p 150.00p 133.30p 150.00p 20
14/07/2014 150.00p 150.00p 130.75p 150.00p 0
11/07/2014 150.00p 150.00p 130.75p 150.00p 943
10/07/2014 150.00p 162.00p 150.00p 150.00p 0
09/07/2014 150.00p 162.00p 150.00p 150.00p 0
08/07/2014 150.00p 162.00p 150.00p 150.00p 1231
07/07/2014 150.00p 150.00p 127.00p 150.00p 0
04/07/2014 150.00p 150.00p 127.00p 150.00p 1250
03/07/2014 150.00p 164.50p 150.00p 150.00p 296
02/07/2014 150.00p 159.00p 150.00p 150.00p 0
01/07/2014 150.00p 159.00p 150.00p 150.00p 250
30/06/2014 150.00p 150.00p 137.50p 150.00p 0
27/06/2014 137.50p 149.00p 137.50p 137.50p 200
26/06/2014 137.50p 145.00p 125.00p 137.50p 1750
25/06/2014 137.50p 137.50p 125.11p 137.50p 0
24/06/2014 137.50p 137.50p 125.11p 137.50p 0
23/06/2014 137.50p 137.50p 125.11p 137.50p 0
20/06/2014 137.50p 137.50p 125.11p 137.50p 0
19/06/2014 137.50p 137.50p 125.11p 137.50p 855
18/06/2014 137.50p 150.00p 125.00p 137.50p 0
17/06/2014 137.50p 150.00p 125.00p 137.50p 0
16/06/2014 137.50p 150.00p 125.00p 137.50p 0
13/06/2014 150.00p 150.00p 125.00p 137.50p 3033
12/06/2014 150.00p 162.50p 133.30p 150.00p 0
11/06/2014 162.50p 162.50p 133.30p 150.00p 398
10/06/2014 125.00p 162.50p 125.00p 162.50p 870
09/06/2014 150.00p 150.00p 125.00p 137.50p 1246
06/06/2014 150.00p 150.00p 125.00p 150.00p 0
05/06/2014 150.00p 150.00p 125.00p 150.00p 1000
04/06/2014 150.00p 150.00p 130.50p 150.00p 400
03/06/2014 150.00p 158.21p 150.00p 150.00p 1000
02/06/2014 150.00p 157.50p 150.00p 150.00p 200
30/05/2014 150.00p 150.00p 129.00p 150.00p 0
29/05/2014 150.00p 150.00p 129.00p 150.00p 0
28/05/2014 150.00p 150.00p 129.00p 150.00p 0
27/05/2014 150.00p 150.00p 129.00p 150.00p 0
23/05/2014 150.00p 150.00p 129.00p 150.00p 0
22/05/2014 150.00p 150.00p 129.00p 150.00p 0
21/05/2014 150.00p 150.00p 129.00p 150.00p 0
20/05/2014 150.00p 150.00p 129.00p 150.00p 0
19/05/2014 150.00p 150.00p 129.00p 150.00p 0
16/05/2014 150.00p 150.00p 129.00p 150.00p 850
15/05/2014 150.00p 174.00p 150.00p 150.00p 1050
14/05/2014 162.50p 162.50p 128.00p 150.00p 1863
13/05/2014 162.50p 162.50p 150.00p 162.50p 0
12/05/2014 162.50p 162.50p 150.00p 162.50p 0
09/05/2014 162.50p 162.50p 150.00p 162.50p 0
08/05/2014 162.50p 162.50p 150.00p 162.50p 0
07/05/2014 162.50p 162.50p 150.00p 162.50p 0
06/05/2014 162.50p 162.50p 150.00p 162.50p 0
02/05/2014 162.50p 162.50p 150.00p 162.50p 0
01/05/2014 162.50p 162.50p 150.00p 162.50p 2605
30/04/2014 162.50p 162.50p 150.00p 162.50p 0
29/04/2014 162.50p 162.50p 150.00p 162.50p 1842
28/04/2014 162.50p 162.50p 150.00p 162.50p 0
25/04/2014 162.50p 162.50p 150.00p 162.50p 3208
24/04/2014 162.50p 162.50p 160.00p 162.50p 4684
23/04/2014 162.50p 162.50p 151.00p 162.50p 0
22/04/2014 162.50p 162.50p 151.00p 162.50p 0
17/04/2014 162.50p 162.50p 151.00p 162.50p 2463
16/04/2014 162.50p 169.04p 162.50p 162.50p 0
15/04/2014 162.50p 169.04p 162.50p 162.50p 0
14/04/2014 162.50p 169.04p 162.50p 162.50p 0
11/04/2014 162.50p 169.04p 162.50p 162.50p 100
10/04/2014 162.50p 170.00p 153.75p 162.50p 0
09/04/2014 162.50p 170.00p 153.75p 162.50p 0
08/04/2014 162.50p 170.00p 153.75p 162.50p 0
07/04/2014 162.50p 170.00p 153.75p 162.50p 3148
04/04/2014 175.00p 175.00p 150.25p 162.50p 5232
03/04/2014 171.88p 189.06p 171.88p 171.88p 1154
02/04/2014 171.88p 195.45p 171.88p 171.88p 0
01/04/2014 171.88p 195.45p 171.88p 171.88p 0
31/03/2014 171.88p 195.45p 171.88p 171.88p 0
28/03/2014 171.88p 195.45p 171.88p 171.88p 1833
27/03/2014 184.15p 184.15p 171.88p 171.88p 753
26/03/2014 184.15p 184.15p 174.82p 184.15p 0
25/03/2014 184.15p 184.15p 174.82p 184.15p 0
24/03/2014 184.15p 184.15p 174.82p 184.15p 713
21/03/2014 184.15p 196.43p 177.77p 184.15p 0
20/03/2014 184.15p 196.43p 177.77p 184.15p 0
19/03/2014 184.15p 196.43p 177.77p 184.15p 0
18/03/2014 184.15p 196.43p 177.77p 184.15p 0
17/03/2014 184.15p 196.43p 177.77p 184.15p 0
14/03/2014 196.43p 196.43p 177.77p 184.15p 2240
13/03/2014 196.43p 196.43p 184.15p 196.43p 0
12/03/2014 184.15p 196.43p 184.15p 196.43p 1335
11/03/2014 196.43p 196.43p 171.88p 184.15p 3987
10/03/2014 196.43p 205.17p 179.73p 196.43p 0
07/03/2014 196.43p 205.17p 179.73p 196.43p 0
06/03/2014 196.43p 205.17p 179.73p 196.43p 1935
05/03/2014 196.43p 196.43p 180.72p 196.43p 967
04/03/2014 196.43p 196.43p 179.24p 196.43p 0
03/03/2014 196.43p 196.43p 179.24p 196.43p 3623
28/02/2014 196.43p 196.43p 176.79p 196.43p 8666
27/02/2014 208.71p 208.71p 175.31p 196.43p 2036
26/02/2014 208.71p 210.18p 186.36p 208.71p 5283
25/02/2014 208.71p 208.71p 206.15p 208.71p 0
24/02/2014 208.71p 208.71p 206.15p 208.71p 0
21/02/2014 208.71p 208.71p 206.15p 208.71p 51
20/02/2014 208.71p 208.71p 196.43p 208.71p 916
19/02/2014 208.71p 208.71p 196.43p 208.71p 2400
18/02/2014 208.71p 208.71p 207.23p 208.71p 371
17/02/2014 208.71p 216.07p 208.71p 208.71p 456
14/02/2014 208.71p 217.05p 196.43p 208.71p 2036
13/02/2014 220.98p 220.98p 197.51p 208.71p 3079
12/02/2014 233.26p 233.26p 208.71p 220.98p 2547
11/02/2014 245.54p 284.82p 207.48p 233.26p 33875
10/02/2014 233.26p 270.09p 220.98p 245.54p 4403
07/02/2014 208.71p 270.09p 208.71p 233.26p 3394
06/02/2014 208.71p 215.58p 202.52p 208.71p 3564
05/02/2014 208.71p 230.31p 196.43p 208.71p 0
04/02/2014 208.71p 230.31p 196.43p 208.71p 0
03/02/2014 220.98p 230.31p 196.43p 208.71p 4108
31/01/2014 208.71p 230.31p 182.19p 220.98p 14799
30/01/2014 208.71p 220.98p 196.43p 208.71p 9390
29/01/2014 208.71p 208.71p 184.15p 208.71p 2680
28/01/2014 233.26p 233.26p 196.43p 208.71p 2189
27/01/2014 208.71p 233.26p 196.43p 233.26p 5600
24/01/2014 208.71p 210.18p 200.36p 208.71p 1082
23/01/2014 208.71p 220.98p 196.43p 208.71p 0
22/01/2014 220.98p 220.98p 196.43p 208.71p 2851
21/01/2014 220.98p 245.54p 216.07p 220.98p 0
20/01/2014 220.98p 245.54p 216.07p 220.98p 3408
17/01/2014 245.54p 245.54p 220.98p 245.54p 509
16/01/2014 245.54p 245.54p 220.98p 245.54p 1273
15/01/2014 233.26p 257.81p 233.26p 245.54p 1935
14/01/2014 270.09p 270.09p 245.54p 257.81p 3782
13/01/2014 270.09p 270.09p 257.52p 270.09p 694
10/01/2014 270.09p 270.09p 257.52p 270.09p 421
09/01/2014 270.09p 270.09p 250.45p 270.09p 1363
08/01/2014 270.09p 270.09p 259.29p 270.09p 3124
07/01/2014 257.81p 270.09p 257.81p 270.09p 1045
06/01/2014 257.81p 275.00p 245.54p 257.81p 1497
03/01/2014 306.92p 306.92p 246.52p 257.81p 6049
02/01/2014 282.37p 306.92p 282.37p 306.92p 2659
31/12/2013 245.54p 294.64p 245.54p 282.37p 1370
30/12/2013 245.54p 259.78p 245.54p 245.54p 187
27/12/2013 245.54p 245.54p 227.86p 245.54p 0
24/12/2013 245.54p 245.54p 227.86p 245.54p 107
23/12/2013 245.54p 259.78p 222.41p 245.54p 789
20/12/2013 257.81p 268.13p 220.98p 245.54p 2036
19/12/2013 257.81p 257.81p 230.56p 257.81p 204
18/12/2013 257.81p 268.86p 257.81p 257.81p 736
17/12/2013 257.81p 265.18p 220.98p 257.81p 1200
16/12/2013 257.81p 265.18p 225.89p 257.81p 0
13/12/2013 257.81p 265.18p 225.89p 257.81p 452
12/12/2013 257.81p 265.18p 257.81p 257.81p 751
11/12/2013 257.81p 257.81p 232.28p 257.81p 407
10/12/2013 270.09p 270.09p 246.52p 257.81p 509
09/12/2013 270.09p 288.75p 245.54p 270.09p 1527
06/12/2013 270.09p 288.75p 245.54p 270.09p 2632
05/12/2013 245.54p 283.84p 245.54p 270.09p 2186
04/12/2013 257.81p 269.11p 231.29p 245.54p 6586
03/12/2013 220.98p 275.00p 208.71p 257.81p 21958
02/12/2013 208.71p 210.67p 208.71p 208.71p 764
29/11/2013 208.71p 210.67p 171.88p 208.71p 0
28/11/2013 208.71p 210.67p 171.88p 208.71p 0
27/11/2013 208.71p 210.67p 171.88p 208.71p 514
26/11/2013 208.71p 208.71p 173.84p 208.71p 0
25/11/2013 208.71p 208.71p 173.84p 208.71p 133
22/11/2013 208.71p 219.75p 176.79p 208.71p 0
21/11/2013 208.71p 219.75p 176.79p 208.71p 0
20/11/2013 208.71p 219.75p 176.79p 208.71p 0
19/11/2013 208.71p 219.75p 176.79p 208.71p 0
18/11/2013 208.71p 219.75p 176.79p 208.71p 0
15/11/2013 208.71p 219.75p 176.79p 208.71p 0
14/11/2013 208.71p 219.75p 176.79p 208.71p 3301
13/11/2013 208.71p 208.71p 191.52p 208.71p 0
12/11/2013 208.71p 208.71p 191.52p 208.71p 31
11/11/2013 208.71p 208.71p 171.88p 208.71p 631
08/11/2013 208.71p 208.71p 196.43p 208.71p 0
07/11/2013 208.71p 208.71p 196.43p 208.71p 1005
06/11/2013 208.71p 208.71p 196.43p 208.71p 0
05/11/2013 208.71p 208.71p 196.43p 208.71p 209
04/11/2013 208.71p 208.71p 174.82p 208.71p 764
01/11/2013 208.71p 208.71p 174.82p 208.71p 0
31/10/2013 208.71p 208.71p 174.82p 208.71p 407
30/10/2013 220.98p 220.98p 176.79p 208.71p 1209
29/10/2013 220.98p 220.98p 213.57p 220.98p 234
28/10/2013 220.98p 220.98p 196.43p 220.98p 532

*Close Price adjusted for both dividends and splits