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
04/10/2023 2.00p 2.10p 1.90p 2.00p 2920245
03/10/2023 2.00p 2.10p 1.90p 1.90p 2841185
02/10/2023 2.05p 2.10p 1.95p 2.00p 355133
29/09/2023 2.10p 2.20p 2.00p 2.05p 489227
28/09/2023 2.15p 2.20p 2.00p 2.10p 491457
27/09/2023 2.35p 2.35p 2.00p 2.15p 1824541
26/09/2023 2.35p 2.50p 2.22p 2.35p 575291
25/09/2023 2.35p 2.40p 2.10p 2.35p 516782
22/09/2023 2.45p 2.60p 2.30p 2.35p 759661
21/09/2023 2.65p 2.77p 2.40p 2.45p 494908
20/09/2023 2.35p 2.90p 2.35p 2.65p 3493542
19/09/2023 2.10p 2.35p 2.00p 2.30p 3595754
18/09/2023 2.05p 2.22p 2.00p 2.10p 1094471
15/09/2023 1.90p 2.10p 1.80p 2.00p 614488
14/09/2023 1.95p 1.95p 1.80p 1.90p 598261
13/09/2023 2.00p 2.00p 1.91p 1.95p 81606
12/09/2023 1.95p 2.10p 1.76p 2.00p 715498
11/09/2023 1.95p 2.00p 1.90p 1.95p 316937
08/09/2023 2.15p 2.30p 1.90p 1.95p 1126133
07/09/2023 2.15p 2.30p 2.00p 2.15p 218015
06/09/2023 2.25p 2.40p 2.00p 2.15p 227970
05/09/2023 2.20p 2.40p 2.10p 2.25p 687673
04/09/2023 2.40p 2.40p 2.20p 2.20p 414062
01/09/2023 2.40p 2.50p 2.30p 2.40p 583169
31/08/2023 2.10p 2.50p 2.10p 2.40p 2097701
30/08/2023 1.90p 2.14p 1.80p 2.10p 11629068
29/08/2023 1.95p 2.00p 1.82p 1.90p 733404
25/08/2023 1.95p 2.00p 1.90p 1.95p 332138
24/08/2023 2.05p 2.05p 1.90p 1.95p 732061
23/08/2023 2.10p 2.20p 2.00p 2.05p 392831
22/08/2023 2.10p 2.30p 2.00p 2.10p 2983790
21/08/2023 1.95p 2.10p 1.90p 2.00p 488815
18/08/2023 1.95p 2.10p 1.90p 1.95p 729912
17/08/2023 2.05p 2.10p 1.91p 1.95p 274923
16/08/2023 2.10p 2.20p 2.01p 2.05p 165598
15/08/2023 2.10p 2.17p 2.00p 2.10p 229769
14/08/2023 2.05p 2.20p 2.00p 2.10p 247218
11/08/2023 2.15p 2.15p 2.02p 2.05p 322381
10/08/2023 2.28p 2.28p 2.07p 2.15p 2614699
09/08/2023 2.35p 2.40p 2.20p 2.28p 883405
08/08/2023 2.35p 2.40p 2.30p 2.35p 914527
07/08/2023 2.33p 2.45p 2.22p 2.35p 1938318
04/08/2023 2.15p 2.37p 2.10p 2.33p 2285845
03/08/2023 2.35p 2.40p 2.11p 2.15p 1107855
02/08/2023 2.43p 2.43p 2.30p 2.35p 823305
01/08/2023 2.70p 2.70p 2.30p 2.43p 4389827
31/07/2023 3.40p 3.60p 2.80p 2.96p 794038
28/07/2023 3.55p 3.70p 3.08p 3.40p 2317586
27/07/2023 3.35p 3.60p 2.58p 3.50p 4934386
26/07/2023 2.75p 4.50p 2.60p 3.35p 14225981
25/07/2023 1.70p 2.73p 1.60p 2.65p 5206712
24/07/2023 1.70p 1.74p 1.67p 1.70p 48195
21/07/2023 1.73p 1.80p 1.61p 1.70p 409577
20/07/2023 1.65p 1.80p 1.60p 1.73p 534068
19/07/2023 1.55p 1.71p 1.50p 1.71p 598571
18/07/2023 1.60p 1.64p 1.47p 1.55p 1429861
17/07/2023 1.55p 1.70p 1.50p 1.60p 209424
14/07/2023 1.50p 1.60p 1.41p 1.55p 251228
13/07/2023 1.60p 1.62p 1.41p 1.50p 849667
12/07/2023 1.60p 1.68p 1.50p 1.60p 299859
11/07/2023 1.55p 1.70p 1.50p 1.60p 513646
10/07/2023 1.55p 1.60p 1.50p 1.55p 413544
07/07/2023 1.55p 1.60p 1.50p 1.55p 239044
06/07/2023 1.65p 1.70p 1.55p 1.55p 420279
05/07/2023 1.65p 1.67p 1.65p 1.65p 15015
04/07/2023 1.65p 1.70p 1.60p 1.65p 160645
03/07/2023 1.65p 1.70p 1.60p 1.65p 483368
30/06/2023 1.75p 1.75p 1.60p 1.65p 657501
29/06/2023 1.75p 1.80p 1.71p 1.75p 201506
28/06/2023 1.75p 1.80p 1.70p 1.75p 52785
27/06/2023 1.95p 2.00p 1.71p 1.75p 2137149
26/06/2023 1.95p 1.98p 1.90p 1.95p 251039
23/06/2023 1.95p 1.99p 1.94p 1.95p 132486
22/06/2023 2.05p 2.05p 1.90p 1.95p 276262
21/06/2023 2.05p 2.05p 1.90p 2.05p 7805
20/06/2023 2.05p 2.20p 1.90p 2.05p 66298
19/06/2023 2.05p 2.05p 1.95p 2.05p 40078
16/06/2023 1.95p 2.10p 1.91p 2.05p 683311
15/06/2023 2.10p 2.20p 1.93p 1.95p 173150
14/06/2023 2.10p 2.20p 2.00p 2.10p 208095
13/06/2023 2.10p 2.10p 2.00p 2.10p 217840
12/06/2023 2.10p 2.20p 2.00p 2.10p 94551
09/06/2023 2.10p 2.10p 2.00p 2.10p 4819
08/06/2023 2.10p 2.12p 2.00p 2.10p 46921
07/06/2023 2.10p 2.20p 2.00p 2.10p 331564
06/06/2023 2.10p 2.20p 2.00p 2.10p 192879
05/06/2023 2.10p 2.20p 2.03p 2.10p 274134
02/06/2023 2.10p 2.24p 2.00p 2.10p 185106
01/06/2023 2.10p 2.20p 2.00p 2.10p 559923
31/05/2023 2.10p 2.20p 2.00p 2.10p 594331
30/05/2023 1.95p 1.97p 1.90p 1.95p 62549
26/05/2023 1.95p 2.00p 1.90p 1.95p 412531
25/05/2023 1.90p 2.09p 1.80p 2.00p 100722
24/05/2023 1.90p 2.00p 1.80p 1.90p 110330
23/05/2023 2.25p 2.25p 1.80p 1.90p 2504619
22/05/2023 2.40p 2.40p 2.20p 2.25p 1006321
19/05/2023 2.50p 2.50p 2.30p 2.40p 235858
18/05/2023 2.60p 2.60p 2.40p 2.50p 159532
17/05/2023 2.35p 2.60p 2.30p 2.60p 370876
16/05/2023 2.35p 2.40p 2.30p 2.35p 634
15/05/2023 2.40p 2.40p 2.26p 2.35p 586416
12/05/2023 2.40p 2.50p 2.30p 2.40p 173656
11/05/2023 2.40p 2.50p 2.40p 2.40p 61764
10/05/2023 2.40p 2.43p 2.40p 2.40p 71840
09/05/2023 2.35p 2.50p 2.30p 2.40p 194161
05/05/2023 2.35p 2.40p 2.30p 2.35p 225357
04/05/2023 2.35p 2.39p 2.30p 2.35p 133562
03/05/2023 2.35p 2.40p 2.30p 2.35p 114007
02/05/2023 2.45p 2.50p 2.30p 2.35p 365710
28/04/2023 2.45p 2.50p 2.40p 2.45p 70675
27/04/2023 2.70p 2.79p 2.40p 2.45p 372931
26/04/2023 2.70p 2.70p 2.60p 2.70p 148487
25/04/2023 2.70p 2.80p 2.63p 2.70p 106285
24/04/2023 2.80p 3.00p 2.60p 2.70p 74729
21/04/2023 2.80p 3.02p 2.60p 2.80p 204287
20/04/2023 2.60p 2.80p 2.45p 2.80p 370255
19/04/2023 2.75p 2.75p 2.60p 2.60p 226097
18/04/2023 2.80p 2.85p 2.63p 2.75p 329058
17/04/2023 2.85p 2.90p 2.70p 2.80p 635023
14/04/2023 2.90p 2.90p 2.80p 2.85p 443822
13/04/2023 2.90p 3.00p 2.81p 2.90p 136236
12/04/2023 2.95p 3.00p 2.80p 2.90p 356308
11/04/2023 2.95p 3.10p 2.80p 2.95p 15623
06/04/2023 2.95p 3.10p 2.80p 2.95p 45753
05/04/2023 3.20p 3.30p 2.86p 2.95p 398577
04/04/2023 3.50p 3.80p 3.10p 3.20p 1057753
03/04/2023 3.15p 3.50p 3.03p 3.35p 448501
31/03/2023 3.25p 3.29p 3.00p 3.15p 789284
30/03/2023 2.85p 3.30p 2.80p 3.25p 579094
29/03/2023 3.10p 3.10p 2.71p 2.90p 570182
28/03/2023 2.60p 3.20p 2.50p 3.10p 746438
27/03/2023 2.60p 2.70p 2.50p 2.70p 225386
24/03/2023 2.75p 2.75p 2.56p 2.60p 168080
23/03/2023 2.75p 2.80p 2.75p 2.80p 43848
22/03/2023 2.85p 2.90p 2.75p 2.75p 12024
21/03/2023 2.95p 3.00p 2.70p 2.85p 164017
20/03/2023 3.05p 3.20p 2.90p 2.95p 172162
17/03/2023 3.05p 3.20p 2.90p 3.05p 255462
16/03/2023 3.05p 3.18p 2.95p 3.05p 820987
15/03/2023 2.85p 3.10p 2.72p 3.05p 1073266
14/03/2023 3.10p 3.20p 2.80p 2.85p 704478
13/03/2023 3.40p 3.40p 3.07p 3.10p 505022
10/03/2023 3.45p 3.50p 3.20p 3.40p 262469
09/03/2023 3.45p 3.60p 3.40p 3.45p 246214
08/03/2023 3.45p 3.50p 3.30p 3.45p 424952
07/03/2023 3.55p 3.60p 3.37p 3.45p 480880
06/03/2023 3.75p 3.90p 3.50p 3.55p 2022836
03/03/2023 3.80p 3.90p 3.60p 3.75p 290473
02/03/2023 3.75p 3.84p 3.66p 3.80p 770936
01/03/2023 3.75p 3.90p 3.60p 3.75p 151331
28/02/2023 3.80p 3.90p 3.60p 3.75p 99371
27/02/2023 3.75p 3.89p 3.61p 3.80p 1702852
24/02/2023 3.90p 4.00p 3.65p 3.75p 416415
23/02/2023 3.75p 4.00p 3.70p 3.90p 175512
22/02/2023 3.75p 3.80p 3.60p 3.75p 458947
21/02/2023 3.80p 3.90p 3.60p 3.75p 479916
20/02/2023 4.00p 4.05p 3.70p 3.80p 633390
17/02/2023 4.10p 4.20p 3.80p 4.00p 315772
16/02/2023 3.80p 4.35p 3.80p 4.10p 1823204
15/02/2023 3.70p 3.90p 3.60p 3.80p 954049
14/02/2023 3.70p 3.90p 3.60p 3.70p 747417
13/02/2023 3.70p 3.80p 3.60p 3.60p 142833
10/02/2023 3.65p 3.80p 3.60p 3.70p 67436
09/02/2023 3.70p 3.80p 3.60p 3.65p 409886
08/02/2023 3.75p 3.80p 3.60p 3.70p 422935
07/02/2023 3.80p 3.90p 3.70p 3.75p 129359
06/02/2023 3.80p 3.90p 3.69p 3.80p 744643
03/02/2023 3.90p 3.90p 3.70p 3.80p 715093
02/02/2023 3.95p 4.25p 3.80p 3.90p 1861220
01/02/2023 3.45p 4.10p 3.40p 3.95p 4765715
31/01/2023 3.45p 3.50p 3.40p 3.45p 248763
30/01/2023 3.50p 3.60p 3.40p 3.45p 324086
27/01/2023 3.65p 3.70p 3.40p 3.50p 383838
26/01/2023 3.85p 3.90p 3.60p 3.65p 490368
25/01/2023 3.90p 4.00p 3.80p 3.85p 316329
24/01/2023 3.95p 4.10p 3.85p 3.90p 1235117
23/01/2023 4.35p 4.40p 3.80p 3.95p 1855772
20/01/2023 4.50p 4.54p 4.31p 4.35p 477462
19/01/2023 4.45p 4.60p 4.40p 4.50p 465109
18/01/2023 4.65p 4.65p 4.40p 4.45p 852480
17/01/2023 4.75p 4.79p 4.55p 4.65p 606137
16/01/2023 4.85p 4.90p 4.70p 4.75p 490717
13/01/2023 4.90p 4.99p 4.80p 4.85p 154312
12/01/2023 5.25p 5.40p 4.87p 4.90p 1192130
11/01/2023 4.70p 5.30p 4.64p 5.25p 947985
10/01/2023 4.80p 4.80p 4.60p 4.70p 97848
09/01/2023 4.70p 4.80p 4.60p 4.80p 570435
06/01/2023 4.90p 4.90p 4.60p 4.70p 720587
05/01/2023 4.90p 5.00p 4.84p 4.90p 544419
04/01/2023 4.85p 5.00p 4.71p 4.90p 163412
03/01/2023 4.85p 5.00p 4.70p 4.85p 319276
30/12/2022 4.80p 5.00p 4.70p 4.85p 132580
29/12/2022 4.80p 5.00p 4.60p 4.80p 42977
28/12/2022 4.80p 5.00p 4.60p 4.80p 80564
23/12/2022 4.80p 4.80p 4.73p 4.80p 33148
22/12/2022 4.85p 5.00p 4.60p 4.80p 790221
21/12/2022 4.60p 4.90p 4.50p 4.80p 1214581
20/12/2022 4.60p 4.70p 4.50p 4.60p 208880
19/12/2022 4.55p 4.70p 4.52p 4.60p 363998
16/12/2022 4.60p 4.70p 4.33p 4.55p 1610871

*Close Price adjusted for both dividends and splits