Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.450 | 3.500 | 3.400 | 3.450 | 345.00 | 248,763 |
| 2023-01-30 | 3.500 | 3.600 | 3.400 | 3.450 | 345.00 | 324,086 |
| 2023-01-27 | 3.650 | 3.700 | 3.400 | 3.500 | 350.00 | 383,838 |
| 2023-01-26 | 3.850 | 3.900 | 3.600 | 3.650 | 365.00 | 490,368 |
| 2023-01-25 | 3.900 | 4.000 | 3.800 | 3.850 | 385.00 | 316,329 |
| 2023-01-24 | 3.950 | 4.100 | 3.851 | 3.900 | 390.00 | 1,235,117 |
| 2023-01-23 | 4.350 | 4.400 | 3.800 | 3.950 | 395.00 | 1,855,772 |
| 2023-01-20 | 4.500 | 4.535 | 4.306 | 4.350 | 435.00 | 477,462 |
| 2023-01-19 | 4.450 | 4.600 | 4.400 | 4.500 | 450.00 | 465,109 |
| 2023-01-18 | 4.603 | 4.603 | 4.400 | 4.450 | 445.00 | 852,480 |
| 2023-01-17 | 4.750 | 4.785 | 4.550 | 4.650 | 465.00 | 606,137 |
| 2023-01-16 | 4.850 | 4.900 | 4.700 | 4.750 | 475.00 | 490,717 |
| 2023-01-13 | 4.900 | 4.985 | 4.800 | 4.850 | 485.00 | 154,312 |
| 2023-01-12 | 5.250 | 5.400 | 4.870 | 4.900 | 490.00 | 1,192,130 |
| 2023-01-11 | 4.700 | 5.300 | 4.635 | 5.250 | 525.00 | 947,985 |
| 2023-01-10 | 4.796 | 4.796 | 4.600 | 4.700 | 470.00 | 97,848 |
| 2023-01-09 | 4.700 | 4.800 | 4.600 | 4.800 | 480.00 | 570,435 |
| 2023-01-06 | 4.850 | 4.850 | 4.600 | 4.700 | 470.00 | 720,587 |
| 2023-01-05 | 4.900 | 5.000 | 4.842 | 4.900 | 490.00 | 544,419 |
| 2023-01-04 | 4.850 | 5.000 | 4.709 | 4.900 | 490.00 | 163,412 |
| 2022-12-30 | 4.800 | 5.000 | 4.700 | 4.850 | 485.00 | 132,580 |
| 2022-12-29 | 4.800 | 5.000 | 4.600 | 4.800 | 480.00 | 42,977 |
| 2022-12-28 | 4.800 | 5.000 | 4.600 | 4.800 | 480.00 | 80,564 |
| 2022-12-23 | 4.800 | 4.800 | 4.725 | 4.800 | 480.00 | 33,148 |
| 2022-12-22 | 4.850 | 5.000 | 4.600 | 4.800 | 480.00 | 790,221 |
| 2022-12-21 | 4.600 | 4.900 | 4.500 | 4.800 | 480.00 | 1,214,581 |
| 2022-12-20 | 4.600 | 4.700 | 4.500 | 4.600 | 460.00 | 208,880 |
| 2022-12-19 | 4.550 | 4.700 | 4.520 | 4.600 | 460.00 | 363,998 |
| 2022-12-16 | 4.600 | 4.700 | 4.333 | 4.550 | 455.00 | 1,610,871 |
| 2022-12-15 | 4.300 | 4.800 | 4.262 | 4.600 | 460.00 | 3,077,117 |
| 2022-12-14 | 4.550 | 4.600 | 4.125 | 4.300 | 430.00 | 4,675,156 |
| 2022-12-13 | 5.900 | 6.300 | 4.400 | 4.500 | 450.00 | 7,085,605 |
| 2022-12-12 | 5.950 | 6.091 | 5.800 | 5.900 | 590.00 | 72,317 |
| 2022-12-09 | 5.950 | 6.100 | 5.880 | 5.950 | 595.00 | 982,070 |
| 2022-12-08 | 5.950 | 6.100 | 5.800 | 5.950 | 595.00 | 55,836 |
| 2022-12-07 | 6.050 | 6.100 | 5.800 | 5.950 | 595.00 | 740,926 |
| 2022-12-06 | 6.100 | 6.200 | 6.000 | 6.050 | 605.00 | 166,088 |
| 2022-12-05 | 6.250 | 6.360 | 6.000 | 6.100 | 610.00 | 454,160 |
| 2022-12-02 | 6.400 | 6.500 | 6.171 | 6.250 | 625.00 | 904,391 |
| 2022-12-01 | 6.600 | 6.625 | 6.300 | 6.400 | 640.00 | 826,830 |
| 2022-11-30 | 6.600 | 6.700 | 6.500 | 6.600 | 660.00 | 144,590 |
| 2022-11-29 | 6.650 | 6.800 | 6.500 | 6.600 | 660.00 | 341,064 |
| 2022-11-28 | 6.850 | 7.000 | 6.500 | 6.650 | 665.00 | 481,422 |
| 2022-11-25 | 6.750 | 7.000 | 6.700 | 6.850 | 685.00 | 279,281 |
| 2022-11-24 | 6.800 | 6.900 | 6.660 | 6.750 | 675.00 | 276,071 |
| 2022-11-23 | 6.900 | 7.140 | 6.600 | 6.800 | 680.00 | 108,479 |
| 2022-11-22 | 6.770 | 7.500 | 6.770 | 6.900 | 690.00 | 431,185 |
| 2022-11-21 | 6.850 | 7.200 | 6.600 | 6.750 | 675.00 | 657,984 |
| 2022-11-18 | 6.600 | 8.000 | 6.560 | 7.000 | 700.00 | 3,979,299 |
| 2022-11-17 | 6.600 | 6.700 | 6.500 | 6.600 | 660.00 | 364,626 |
| 2022-11-16 | 6.497 | 6.678 | 6.497 | 6.600 | 660.00 | 1,669,506 |
| 2022-11-15 | 6.860 | 6.860 | 6.400 | 6.450 | 645.00 | 2,851,359 |
| 2022-11-14 | 7.150 | 7.300 | 6.766 | 7.050 | 705.00 | 677,589 |
| 2022-11-11 | 7.250 | 7.380 | 7.009 | 7.260 | 726.00 | 747,327 |
| 2022-11-10 | 7.250 | 7.500 | 7.100 | 7.250 | 725.00 | 625,973 |
| 2022-11-09 | 7.250 | 7.500 | 7.060 | 7.250 | 725.00 | 57,761 |
| 2022-11-08 | 7.400 | 7.500 | 7.030 | 7.250 | 725.00 | 878,535 |
| 2022-11-07 | 7.400 | 7.500 | 7.325 | 7.400 | 740.00 | 909,884 |
| 2022-11-04 | 7.900 | 8.300 | 6.670 | 7.400 | 740.00 | 4,911,966 |
| 2022-11-03 | 8.250 | 8.500 | 7.500 | 7.900 | 790.00 | 693,313 |
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.