1. Share Prices

  2. Woodbois Limited (WBI)

0.66p-0.01 (-1.49%)18 Apr 2024, 17:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Woodbois Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20240.67p0.68p0.65p0.66p19,405,958
Apr 17, 20240.69p0.70p0.65p0.67p41,290,675
Apr 16, 20240.66p0.70p0.65p0.69p67,544,097
Apr 15, 20240.71p0.72p0.65p0.67p16,751,546
Apr 12, 20240.78p0.80p0.65p0.74p52,883,595
Apr 11, 20240.73p0.80p0.72p0.78p36,270,336
Apr 10, 20240.66p0.75p0.65p0.73p11,994,309
Apr 9, 20240.71p0.72p0.65p0.67p17,008,021
Apr 8, 20240.78p0.80p0.68p0.71p63,735,144
Apr 5, 20240.79p0.80p0.76p0.78p2,504,923
Apr 4, 20240.79p0.80p0.77p0.79p3,263,822
Apr 3, 20240.80p0.80p0.77p0.79p2,411,497
Apr 2, 20240.78p0.82p0.76p0.80p7,797,304
Mar 28, 20240.82p0.85p0.75p0.78p5,328,465
Mar 27, 20240.83p0.85p0.80p0.82p1,737,292
Mar 26, 20240.83p0.85p0.82p0.83p1,476,538
Mar 25, 20240.82p0.85p0.80p0.80p41,267,685
Mar 22, 20240.81p0.85p0.77p0.82p36,272,853
Mar 21, 20240.78p0.80p0.75p0.81p20,193,717
Mar 20, 20240.77p0.83p0.75p0.77p7,395,409
Mar 19, 20240.79p0.83p0.75p0.77p3,453,090
Mar 18, 20240.82p0.85p0.75p0.79p26,270,331
Mar 15, 20240.84p0.90p0.80p0.82p16,049,659
Mar 14, 20240.84p0.90p0.81p0.81p66,739,619
Mar 13, 20240.72p0.87p0.68p0.85p99,381,609
Mar 12, 20240.73p0.75p0.70p0.72p1,297,233
Mar 11, 20240.72p0.77p0.70p0.73p5,677,916
Mar 8, 20240.72p0.77p0.70p0.72p41,086,300
Mar 7, 20240.78p0.80p0.70p0.80p17,887,504
Mar 6, 20240.78p0.80p0.75p0.78p5,413,850
Mar 5, 20240.78p0.80p0.75p0.78p2,983,909
Mar 4, 20240.81p0.85p0.75p0.78p6,351,839
Mar 1, 20240.81p0.85p0.77p0.81p5,587,569
Feb 29, 20240.72p0.85p0.70p0.81p27,463,710
Feb 28, 20240.78p0.80p0.70p0.70p26,919,471
Feb 27, 20240.79p0.80p0.75p0.78p24,145,197
Feb 26, 20240.81p0.83p0.78p0.79p2,450,460
Feb 23, 20240.81p0.83p0.78p0.81p3,432,485
Feb 22, 20240.81p0.85p0.78p0.81p7,206,356
Feb 21, 20240.82p0.85p0.78p0.81p4,533,323
Feb 20, 20240.84p0.85p0.80p0.82p10,080,019
Feb 19, 20240.74p0.88p0.72p0.84p33,233,455
Feb 16, 20240.78p0.80p0.70p0.74p14,426,353
Feb 15, 20240.82p0.85p0.75p0.78p4,704,499
Feb 14, 20240.82p0.85p0.80p0.82p3,494,632
Feb 13, 20240.81p0.85p0.80p0.82p2,980,765
Feb 12, 20240.85p0.90p0.80p0.80p18,423,632
Feb 9, 20240.82p0.95p0.80p0.85p51,390,610
Feb 8, 20240.82p0.85p0.75p0.82p34,100,944
Feb 7, 20240.71p0.72p0.70p0.71p2,758,154
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.