Australia markets closed

Woodbois Limited (WBI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.38500.0000 (0.00%)
At close: 04:10PM BST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20240.38500.40000.37000.38500.385013,244,187
04 July 20240.38000.40000.37000.38500.385058,582,490
03 July 20240.38000.39000.37000.38000.380027,612,158
02 July 20240.39000.40000.36000.38000.380024,054,937
01 July 20240.40000.42000.38000.39000.39006,790,126
28 June 20240.35000.42000.30000.41000.410035,390,536
27 June 20240.44500.46000.40000.41000.410038,220,602
26 June 20240.48500.50000.44500.44500.445017,044,285
25 June 20240.41500.50000.40000.48500.485025,633,030
24 June 20240.44000.48000.40000.42000.420051,592,803
21 June 20240.46500.47000.42000.45000.450037,599,856
20 June 20240.46500.47000.46000.46500.46501,821,417
19 June 20240.46500.47000.46000.46500.46501,643,196
18 June 20240.47000.49000.46000.46500.46507,415,861
17 June 20240.49500.51000.45000.47000.470014,992,242
14 June 20240.51000.52000.48000.49500.495035,154,591
13 June 20240.51000.52000.50000.51000.51002,752,859
12 June 20240.54500.56000.50000.51000.510013,921,236
11 June 20240.54000.55000.53000.53500.53508,717,888
10 June 20240.54000.57500.53000.54000.540030,882,650
07 June 20240.55000.56000.54000.55000.55005,254,869
06 June 20240.56500.58000.55000.55000.550021,427,634
05 June 20240.55500.58000.54000.55000.550043,279,087
04 June 20240.55500.57000.54000.55500.55505,456,093
03 June 20240.55000.57000.54000.55500.555028,449,029
31 May 20240.55000.56000.53000.55000.550023,076,398
30 May 20240.56500.58000.53000.55000.550012,343,396
29 May 20240.56500.58000.55000.56500.56502,637,128
28 May 20240.58000.60000.55000.56500.56508,642,788
24 May 20240.59000.60000.56000.58000.580013,471,424
23 May 20240.60500.62000.58000.59000.590018,593,734
22 May 20240.60500.63000.58000.58000.58005,444,531
21 May 20240.60500.63000.58000.60500.605026,518,095
20 May 20240.59000.62000.58000.60000.600081,676,403
17 May 20240.60000.62000.58000.59000.59003,849,429
16 May 20240.62000.64000.58000.60000.6000101,050,100
15 May 20240.63500.65000.60000.62000.620010,058,242
14 May 20240.63500.65000.62000.63500.63502,425,659
13 May 20240.64000.65000.62000.63500.635028,636,724
10 May 20240.67000.68000.62100.64000.640014,959,942
09 May 20240.61000.67000.60000.67000.670042,788,473
08 May 20240.61000.62000.60000.61000.610010,507,769
07 May 20240.61000.62000.60000.61000.61002,233,311
03 May 20240.60000.62000.59100.61000.610016,780,977
02 May 20240.60000.62000.58000.60000.60007,394,014
01 May 20240.61000.63000.56000.60000.600020,445,906
30 Apr 20240.62500.63000.59000.61000.610017,659,277
29 Apr 20240.63000.64000.61600.62500.62503,947,385
26 Apr 20240.63000.64000.62000.63000.630036,152,619
25 Apr 20240.62500.65000.60000.63000.630015,953,748
24 Apr 20240.66000.68000.61600.62500.62508,600,283
23 Apr 20240.66000.68000.64000.66000.660031,463,615
22 Apr 20240.66000.68000.64000.66000.660025,980,475
19 Apr 20240.66000.68000.64000.66000.660010,814,460
18 Apr 20240.67000.68000.65000.66000.660019,405,958
17 Apr 20240.68500.70000.65000.67000.670041,290,675
16 Apr 20240.66000.70000.65000.68500.685067,544,097
15 Apr 20240.71000.72000.65000.66500.665016,751,546
12 Apr 20240.77500.80000.65000.74000.740052,883,595
11 Apr 20240.73500.80000.72000.77500.775036,270,336
10 Apr 20240.66000.75000.65000.73500.735011,994,309
09 Apr 20240.71000.72000.65000.67000.670017,008,021
08 Apr 20240.78000.80000.68000.71000.710063,735,144
05 Apr 20240.78500.80000.76000.78000.78002,504,923
04 Apr 20240.78500.80000.77100.78500.78503,263,822
03 Apr 20240.79500.80000.77000.78500.78502,411,497
02 Apr 20240.78000.82000.76000.79500.79507,797,304
28 Mar 20240.82500.85000.75000.78000.78005,328,465
27 Mar 20240.83500.85000.80000.82500.82501,737,292
26 Mar 20240.83500.85000.82000.83500.83501,476,538
25 Mar 20240.82500.85000.80000.80400.804041,267,685
22 Mar 20240.81000.85000.77200.82500.825036,272,853
21 Mar 20240.77500.80000.74700.81000.810020,193,717
20 Mar 20240.76500.83000.75000.77000.77007,395,409
19 Mar 20240.79000.83000.75000.76500.76503,453,090
18 Mar 20240.82500.85000.75000.79000.790026,270,331
15 Mar 20240.84000.90000.80000.82500.825016,049,659
14 Mar 20240.84000.90000.81300.81300.813066,739,619
13 Mar 20240.72500.87000.67500.85000.850099,381,609
12 Mar 20240.73500.75000.70000.72500.72501,297,233
11 Mar 20240.72500.77000.70000.73500.73505,677,916
08 Mar 20240.72500.77000.70000.72500.725041,086,300
07 Mar 20240.77500.80300.70000.80300.803017,887,504
06 Mar 20240.77500.80000.75000.77500.77505,413,850
05 Mar 20240.77500.80000.75000.77500.77502,983,909
04 Mar 20240.81000.85000.75000.77500.77506,351,839
01 Mar 20240.81000.85000.77000.81000.81005,587,569
29 Feb 20240.72500.85000.70000.81000.810027,463,710
28 Feb 20240.77500.80000.70000.70000.700026,919,471
27 Feb 20240.79000.80000.75000.77500.775024,145,197
26 Feb 20240.80500.83000.78000.79000.79002,450,460
23 Feb 20240.80500.83000.78000.80500.80503,432,485
22 Feb 20240.81500.85000.78000.80500.80507,206,356
21 Feb 20240.82500.85000.78000.81500.81504,533,323
20 Feb 20240.84000.85000.80000.82500.825010,080,019
19 Feb 20240.74500.87500.72000.84000.840033,233,455
16 Feb 20240.77500.80000.70000.74500.745014,426,353
15 Feb 20240.82500.85000.75000.77500.77504,704,499
14 Feb 20240.82500.85000.80000.82500.82503,494,632
13 Feb 20240.81500.85000.80000.82500.82502,980,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...