Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 0.725 | 0.800 | 0.700 | 0.750 | 75.000 | 275,325 |
| 2024-07-08 | 0.675 | 0.750 | 0.650 | 0.650 | 65.000 | 3,047,036 |
| 2024-07-05 | 0.667 | 0.700 | 0.667 | 0.675 | 67.500 | 672,899 |
| 2024-07-04 | 0.725 | 0.800 | 0.625 | 0.650 | 65.000 | 3,485,361 |
| 2024-07-03 | 0.800 | 0.800 | 0.710 | 0.725 | 72.500 | 3,324,629 |
| 2024-07-02 | 0.850 | 0.900 | 0.800 | 0.850 | 85.000 | 358,515 |
| 2024-07-01 | 0.875 | 0.900 | 0.818 | 0.850 | 85.000 | 793,359 |
| 2024-06-28 | 0.925 | 0.950 | 0.850 | 0.875 | 87.500 | 1,193,713 |
| 2024-06-27 | 0.925 | 0.950 | 0.900 | 0.925 | 92.500 | 91,795 |
| 2024-06-26 | 0.925 | 0.950 | 0.900 | 0.925 | 92.500 | 15,367 |
| 2024-06-25 | 0.929 | 0.929 | 0.900 | 0.925 | 92.500 | 31,304 |
| 2024-06-24 | 0.950 | 0.950 | 0.870 | 0.950 | 95.000 | 938,981 |
| 2024-06-21 | 0.950 | 0.950 | 0.949 | 0.950 | 95.000 | 80,527 |
| 2024-06-20 | 0.950 | 1.000 | 0.900 | 0.950 | 95.000 | 1,769,055 |
| 2024-06-19 | 0.950 | 0.950 | 0.908 | 0.950 | 95.000 | 417,875 |
| 2024-06-18 | 0.950 | 1.000 | 0.908 | 0.950 | 95.000 | 366,153 |
| 2024-06-17 | 0.969 | 0.969 | 0.908 | 0.950 | 95.000 | 867,481 |
| 2024-06-14 | 0.975 | 0.980 | 0.950 | 0.975 | 97.500 | 91,583 |
| 2024-06-13 | 0.990 | 0.990 | 0.950 | 0.975 | 97.500 | 630,217 |
| 2024-06-12 | 1.025 | 1.100 | 0.950 | 1.025 | 102.50 | 200,213 |
| 2024-06-11 | 1.025 | 1.040 | 0.950 | 1.025 | 102.50 | 814,845 |
| 2024-06-10 | 1.050 | 1.100 | 0.950 | 1.025 | 102.50 | 2,136,817 |
| 2024-06-07 | 1.050 | 1.100 | 1.000 | 1.050 | 105.00 | 1,265,942 |
| 2024-06-06 | 1.050 | 1.100 | 1.022 | 1.050 | 105.00 | 2,434,878 |
| 2024-06-05 | 0.975 | 1.074 | 0.908 | 1.050 | 105.00 | 8,546,491 |
| 2024-06-04 | 1.150 | 1.150 | 0.923 | 0.975 | 97.500 | 12,431,818 |
| 2024-06-03 | 1.225 | 1.250 | 1.153 | 1.200 | 120.00 | 213,255 |
| 2024-05-31 | 1.250 | 1.300 | 1.150 | 1.225 | 122.50 | 316,298 |
| 2024-05-30 | 1.250 | 1.280 | 1.206 | 1.250 | 125.00 | 368,553 |
| 2024-05-29 | 1.250 | 1.280 | 1.200 | 1.250 | 125.00 | 253,530 |
| 2024-05-28 | 1.250 | 1.300 | 1.200 | 1.250 | 125.00 | 475,583 |
| 2024-05-24 | 1.350 | 1.370 | 1.201 | 1.250 | 125.00 | 1,301,443 |
| 2024-05-23 | 1.350 | 1.400 | 1.307 | 1.350 | 135.00 | 298,502 |
| 2024-05-22 | 1.350 | 1.400 | 1.300 | 1.350 | 135.00 | 703,734 |
| 2024-05-21 | 1.350 | 1.400 | 1.300 | 1.350 | 135.00 | 1,099,741 |
| 2024-05-20 | 1.350 | 1.380 | 1.300 | 1.350 | 135.00 | 196,547 |
| 2024-05-17 | 1.350 | 1.400 | 1.305 | 1.350 | 135.00 | 314,053 |
| 2024-05-16 | 1.350 | 1.400 | 1.300 | 1.350 | 135.00 | 1,735,728 |
| 2024-05-15 | 1.375 | 1.400 | 1.300 | 1.350 | 135.00 | 1,893,710 |
| 2024-05-14 | 1.250 | 1.398 | 1.250 | 1.375 | 137.50 | 1,880,440 |
| 2024-05-13 | 1.250 | 1.252 | 1.200 | 1.250 | 125.00 | 173,960 |
| 2024-05-10 | 1.250 | 1.250 | 1.250 | 1.250 | 125.00 | 50,000 |
| 2024-05-09 | 1.250 | 1.299 | 1.200 | 1.250 | 125.00 | 1,581,110 |
| 2024-05-08 | 1.275 | 1.300 | 1.233 | 1.250 | 125.00 | 427,043 |
| 2024-05-07 | 1.250 | 1.300 | 1.200 | 1.275 | 127.50 | 1,375,500 |
| 2024-05-03 | 1.300 | 1.316 | 1.225 | 1.250 | 125.00 | 1,315,642 |
| 2024-05-02 | 1.400 | 1.450 | 1.270 | 1.300 | 130.00 | 1,433,891 |
| 2024-05-01 | 1.200 | 1.475 | 1.181 | 1.280 | 128.00 | 17,331,078 |
| 2024-04-30 | 1.200 | 1.250 | 1.150 | 1.200 | 120.00 | 18,575,682 |
| 2024-04-29 | 1.200 | 1.250 | 1.165 | 1.200 | 120.00 | 350,197 |
| 2024-04-26 | 1.250 | 1.250 | 1.165 | 1.200 | 120.00 | 892,410 |
| 2024-04-25 | 1.250 | 1.250 | 1.200 | 1.250 | 125.00 | 347,515 |
| 2024-04-24 | 1.250 | 1.252 | 1.202 | 1.250 | 125.00 | 779,017 |
| 2024-04-23 | 1.275 | 1.300 | 1.218 | 1.250 | 125.00 | 629,914 |
| 2024-04-22 | 1.250 | 1.300 | 1.250 | 1.275 | 127.50 | 1,675,268 |
| 2024-04-19 | 1.225 | 1.270 | 1.195 | 1.250 | 125.00 | 3,057,672 |
| 2024-04-18 | 1.200 | 1.250 | 1.200 | 1.225 | 122.50 | 441,702 |
| 2024-04-17 | 1.210 | 1.210 | 1.150 | 1.200 | 120.00 | 422,610 |
| 2024-04-16 | 1.150 | 1.300 | 1.136 | 1.225 | 122.50 | 522,968 |
| 2024-04-15 | 1.200 | 1.300 | 1.100 | 1.150 | 115.00 | 1,584,150 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.