Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2.700 | 2.790 | 2.400 | 2.450 | 245.00 | 372,931 |
| 2023-04-26 | 2.700 | 2.700 | 2.600 | 2.700 | 270.00 | 148,487 |
| 2023-04-25 | 2.700 | 2.800 | 2.625 | 2.700 | 270.00 | 106,285 |
| 2023-04-24 | 2.800 | 3.000 | 2.600 | 2.700 | 270.00 | 74,729 |
| 2023-04-21 | 2.800 | 3.020 | 2.600 | 2.800 | 280.00 | 204,287 |
| 2023-04-20 | 2.600 | 2.800 | 2.450 | 2.800 | 280.00 | 370,255 |
| 2023-04-19 | 2.740 | 2.740 | 2.600 | 2.600 | 260.00 | 226,097 |
| 2023-04-18 | 2.800 | 2.850 | 2.633 | 2.750 | 275.00 | 329,058 |
| 2023-04-17 | 2.850 | 2.900 | 2.700 | 2.800 | 280.00 | 635,023 |
| 2023-04-14 | 2.900 | 2.900 | 2.800 | 2.850 | 285.00 | 443,822 |
| 2023-04-13 | 2.900 | 3.000 | 2.810 | 2.900 | 290.00 | 136,236 |
| 2023-04-12 | 2.950 | 3.000 | 2.800 | 2.900 | 290.00 | 356,308 |
| 2023-04-11 | 2.950 | 3.100 | 2.800 | 2.950 | 295.00 | 15,623 |
| 2023-04-06 | 2.950 | 3.100 | 2.800 | 2.950 | 295.00 | 45,753 |
| 2023-04-05 | 3.200 | 3.300 | 2.855 | 2.950 | 295.00 | 398,577 |
| 2023-04-04 | 3.500 | 3.800 | 3.100 | 3.200 | 320.00 | 1,057,753 |
| 2023-04-03 | 3.150 | 3.500 | 3.025 | 3.350 | 335.00 | 448,501 |
| 2023-03-31 | 3.250 | 3.285 | 3.000 | 3.150 | 315.00 | 789,284 |
| 2023-03-30 | 2.850 | 3.300 | 2.800 | 3.250 | 325.00 | 579,094 |
| 2023-03-29 | 3.100 | 3.100 | 2.709 | 2.900 | 290.00 | 570,182 |
| 2023-03-28 | 2.600 | 3.200 | 2.500 | 3.100 | 310.00 | 746,438 |
| 2023-03-27 | 2.600 | 2.700 | 2.500 | 2.700 | 270.00 | 225,386 |
| 2023-03-24 | 2.745 | 2.745 | 2.555 | 2.600 | 260.00 | 168,080 |
| 2023-03-23 | 2.750 | 2.800 | 2.745 | 2.800 | 280.00 | 43,848 |
| 2023-03-22 | 2.850 | 2.898 | 2.750 | 2.750 | 275.00 | 12,024 |
| 2023-03-21 | 2.950 | 3.000 | 2.700 | 2.850 | 285.00 | 164,017 |
| 2023-03-20 | 3.050 | 3.200 | 2.903 | 2.950 | 295.00 | 172,162 |
| 2023-03-17 | 3.050 | 3.200 | 2.900 | 3.050 | 305.00 | 255,462 |
| 2023-03-16 | 3.050 | 3.180 | 2.950 | 3.050 | 305.00 | 820,987 |
| 2023-03-15 | 2.850 | 3.100 | 2.720 | 3.050 | 305.00 | 1,073,266 |
| 2023-03-14 | 3.100 | 3.200 | 2.800 | 2.850 | 285.00 | 704,478 |
| 2023-03-13 | 3.335 | 3.335 | 3.065 | 3.100 | 310.00 | 505,022 |
| 2023-03-10 | 3.450 | 3.500 | 3.200 | 3.400 | 340.00 | 262,469 |
| 2023-03-09 | 3.450 | 3.600 | 3.400 | 3.450 | 345.00 | 246,214 |
| 2023-03-08 | 3.450 | 3.500 | 3.300 | 3.450 | 345.00 | 424,952 |
| 2023-03-07 | 3.550 | 3.600 | 3.365 | 3.450 | 345.00 | 480,880 |
| 2023-03-06 | 3.750 | 3.900 | 3.500 | 3.550 | 355.00 | 2,022,836 |
| 2023-03-03 | 3.800 | 3.900 | 3.600 | 3.750 | 375.00 | 290,473 |
| 2023-03-02 | 3.750 | 3.840 | 3.660 | 3.800 | 380.00 | 770,936 |
| 2023-03-01 | 3.750 | 3.900 | 3.600 | 3.750 | 375.00 | 151,331 |
| 2023-02-28 | 3.800 | 3.900 | 3.600 | 3.750 | 375.00 | 99,371 |
| 2023-02-27 | 3.750 | 3.890 | 3.606 | 3.800 | 380.00 | 1,702,852 |
| 2023-02-24 | 3.900 | 4.000 | 3.650 | 3.750 | 375.00 | 416,415 |
| 2023-02-23 | 3.750 | 4.000 | 3.702 | 3.900 | 390.00 | 175,512 |
| 2023-02-22 | 3.750 | 3.800 | 3.600 | 3.750 | 375.00 | 458,947 |
| 2023-02-21 | 3.800 | 3.900 | 3.600 | 3.750 | 375.00 | 479,916 |
| 2023-02-20 | 4.000 | 4.050 | 3.700 | 3.800 | 380.00 | 633,390 |
| 2023-02-17 | 4.100 | 4.200 | 3.800 | 4.000 | 400.00 | 315,772 |
| 2023-02-16 | 3.800 | 4.350 | 3.800 | 4.100 | 410.00 | 1,823,204 |
| 2023-02-15 | 3.700 | 3.900 | 3.600 | 3.800 | 380.00 | 954,049 |
| 2023-02-14 | 3.700 | 3.900 | 3.600 | 3.700 | 370.00 | 747,417 |
| 2023-02-13 | 3.700 | 3.800 | 3.600 | 3.600 | 360.00 | 142,833 |
| 2023-02-10 | 3.650 | 3.800 | 3.603 | 3.700 | 370.00 | 67,436 |
| 2023-02-09 | 3.700 | 3.800 | 3.600 | 3.650 | 365.00 | 409,886 |
| 2023-02-08 | 3.750 | 3.800 | 3.600 | 3.700 | 370.00 | 422,935 |
| 2023-02-07 | 3.800 | 3.900 | 3.700 | 3.750 | 375.00 | 129,359 |
| 2023-02-06 | 3.800 | 3.900 | 3.688 | 3.800 | 380.00 | 744,643 |
| 2023-02-03 | 3.900 | 3.900 | 3.700 | 3.800 | 380.00 | 715,093 |
| 2023-02-02 | 3.950 | 4.250 | 3.800 | 3.900 | 390.00 | 1,861,220 |
| 2023-02-01 | 3.450 | 4.100 | 3.400 | 3.950 | 395.00 | 4,765,715 |
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.