Canada markets open in 4 hours

Woodbois Limited (WBI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.6200+0.0200 (+3.33%)
As of 10:06AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.59000.62000.58000.62000.6200664,401
May 01, 20240.61000.63000.56000.60000.600020,445,906
Apr 30, 20240.62500.63000.59000.61000.610017,659,277
Apr 29, 20240.63000.64000.61600.62500.62503,947,385
Apr 26, 20240.63000.64000.62000.63000.630036,152,619
Apr 25, 20240.62500.65000.60000.63000.630015,953,748
Apr 24, 20240.66000.68000.61600.62500.62508,600,283
Apr 23, 20240.66000.68000.64000.66000.660031,463,615
Apr 22, 20240.66000.68000.64000.66000.660025,980,475
Apr 19, 20240.66000.68000.64000.66000.660010,814,460
Apr 18, 20240.67000.68000.65000.66000.660019,405,958
Apr 17, 20240.68500.70000.65000.67000.670041,290,675
Apr 16, 20240.66000.70000.65000.68500.685067,544,097
Apr 15, 20240.71000.72000.65000.66500.665016,751,546
Apr 12, 20240.77500.80000.65000.74000.740052,883,595
Apr 11, 20240.73500.80000.72000.77500.775036,270,336
Apr 10, 20240.66000.75000.65000.73500.735011,994,309
Apr 09, 20240.71000.72000.65000.67000.670017,008,021
Apr 08, 20240.78000.80000.68000.71000.710063,735,144
Apr 05, 20240.78500.80000.76000.78000.78002,504,923
Apr 04, 20240.78500.80000.77100.78500.78503,263,822
Apr 03, 20240.79500.80000.77000.78500.78502,411,497
Apr 02, 20240.78000.82000.76000.79500.79507,797,304
Mar 28, 20240.82500.85000.75000.78000.78005,328,465
Mar 27, 20240.83500.85000.80000.82500.82501,737,292
Mar 26, 20240.83500.85000.82000.83500.83501,476,538
Mar 25, 20240.82500.85000.80000.80400.804041,267,685
Mar 22, 20240.81000.85000.77200.82500.825036,272,853
Mar 21, 20240.77500.80000.74700.81000.810020,193,717
Mar 20, 20240.76500.83000.75000.77000.77007,395,409
Mar 19, 20240.79000.83000.75000.76500.76503,453,090
Mar 18, 20240.82500.85000.75000.79000.790026,270,331
Mar 15, 20240.84000.90000.80000.82500.825016,049,659
Mar 14, 20240.84000.90000.81300.81300.813066,739,619
Mar 13, 20240.72500.87000.67500.85000.850099,381,609
Mar 12, 20240.73500.75000.70000.72500.72501,297,233
Mar 11, 20240.72500.77000.70000.73500.73505,677,916
Mar 08, 20240.72500.77000.70000.72500.725041,086,300
Mar 07, 20240.77500.80300.70000.80300.803017,887,504
Mar 06, 20240.77500.80000.75000.77500.77505,413,850
Mar 05, 20240.77500.80000.75000.77500.77502,983,909
Mar 04, 20240.81000.85000.75000.77500.77506,351,839
Mar 01, 20240.81000.85000.77000.81000.81005,587,569
Feb 29, 20240.72500.85000.70000.81000.810027,463,710
Feb 28, 20240.77500.80000.70000.70000.700026,919,471
Feb 27, 20240.79000.80000.75000.77500.775024,145,197
Feb 26, 20240.80500.83000.78000.79000.79002,450,460
Feb 23, 20240.80500.83000.78000.80500.80503,432,485
Feb 22, 20240.81500.85000.78000.80500.80507,206,356
Feb 21, 20240.82500.85000.78000.81500.81504,533,323
Feb 20, 20240.84000.85000.80000.82500.825010,080,019
Feb 19, 20240.74500.87500.72000.84000.840033,233,455
Feb 16, 20240.77500.80000.70000.74500.745014,426,353
Feb 15, 20240.82500.85000.75000.77500.77504,704,499
Feb 14, 20240.82500.85000.80000.82500.82503,494,632
Feb 13, 20240.81500.85000.80000.82500.82502,980,765
Feb 12, 20240.85000.90000.80000.80000.800018,423,632
Feb 09, 20240.82500.95000.80000.85000.850051,390,610
Feb 08, 20240.82500.85000.75000.82500.825034,100,944
Feb 07, 20240.71000.72000.70000.71000.71002,758,154
Feb 06, 20240.72500.75000.70000.71000.710016,330,095
Feb 05, 20240.77500.80000.70000.72500.725018,968,104
Feb 02, 20240.77500.80000.75000.77500.775012,648,091
Feb 01, 20240.77500.80000.75300.77500.775028,611,392
Jan 31, 20240.76000.80000.73500.77500.77502,327,000
Jan 30, 20240.71500.77000.70000.76000.760018,950,430
Jan 29, 20240.71500.73800.70000.71500.715015,026,389
Jan 26, 20240.74000.75000.67000.72500.725035,548,388
Jan 25, 20240.74000.75000.73000.74000.74003,189,057
Jan 24, 20240.74000.75000.73000.74000.74006,823,356
Jan 23, 20240.73500.76000.70500.74000.740015,116,875
Jan 22, 20240.76000.80000.71500.73500.73507,869,660
Jan 19, 20240.74500.80000.72000.76000.76003,977,297
Jan 18, 20240.77500.80000.70000.74500.74505,226,554
Jan 17, 20240.77500.78400.75000.77500.77502,504,599
Jan 16, 20240.77500.80000.73000.77500.775016,963,265
Jan 15, 20240.78900.82000.75000.77500.775012,389,573
Jan 12, 20240.82500.85000.75800.79500.795037,666,839
Jan 11, 20240.87500.90000.80000.82500.825016,003,276
Jan 10, 20240.87500.89000.85000.85000.850010,906,193
Jan 09, 20240.82500.90000.85000.87500.87508,077,529
Jan 08, 20240.86500.88000.80000.82500.825023,812,175
Jan 05, 20240.92500.95000.80000.87500.875056,229,066
Jan 04, 20240.92500.95000.90000.95000.95006,164,256
Jan 03, 20240.95001.00000.89400.92500.925010,006,942
Jan 02, 20240.95001.00000.90000.95000.95008,841,731
Dec 29, 20230.95001.00000.90000.95000.950023,183,986
Dec 28, 20230.97501.00000.90000.95000.95006,206,651
Dec 27, 20230.97501.00000.95000.97500.975013,166,252
Dec 22, 20230.92501.00000.90000.94000.94006,290,816
Dec 21, 20230.89500.93500.87000.92500.92508,676,682
Dec 20, 20230.88500.92000.87000.89500.89503,760,422
Dec 19, 20230.90500.94000.86700.88500.88507,737,266
Dec 18, 20230.92500.95000.85000.90500.905018,328,527
Dec 15, 20230.93000.95000.90000.92500.92507,852,050
Dec 14, 20230.92500.95000.89000.93000.930031,374,275
Dec 13, 20230.97501.00000.90000.92500.925024,662,889
Dec 12, 20230.98001.05000.93200.97000.970065,085,216
Dec 11, 20230.93501.00000.91000.98000.980048,680,907
Dec 08, 20230.90500.95000.88000.94000.940050,175,879
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...