Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.250 | 8.500 | 7.500 | 7.900 | 790.00 | 693,313 |
| 2022-11-02 | 7.950 | 8.500 | 7.950 | 8.250 | 825.00 | 1,274,120 |
| 2022-11-01 | 8.150 | 8.300 | 7.675 | 7.750 | 775.00 | 659,382 |
| 2022-10-31 | 8.450 | 8.700 | 8.000 | 8.150 | 815.00 | 689,721 |
| 2022-10-28 | 8.600 | 8.700 | 8.200 | 8.450 | 845.00 | 503,246 |
| 2022-10-27 | 8.900 | 9.300 | 8.500 | 8.600 | 860.00 | 547,920 |
| 2022-10-26 | 9.000 | 9.300 | 8.650 | 8.900 | 890.00 | 253,335 |
| 2022-10-25 | 8.755 | 9.500 | 8.755 | 9.000 | 900.00 | 1,118,790 |
| 2022-10-24 | 9.900 | 10.500 | 8.500 | 9.500 | 950.00 | 1,506,212 |
| 2022-10-21 | 8.250 | 10.250 | 8.000 | 10.250 | 1,025.00 | 2,756,085 |
| 2022-10-20 | 8.250 | 8.500 | 8.000 | 8.250 | 825.00 | 335,119 |
| 2022-10-19 | 8.350 | 8.500 | 8.000 | 8.250 | 825.00 | 51,266 |
| 2022-10-18 | 8.650 | 8.740 | 8.145 | 8.400 | 840.00 | 468,686 |
| 2022-10-17 | 8.650 | 8.800 | 8.500 | 8.650 | 865.00 | 230,999 |
| 2022-10-14 | 8.399 | 8.800 | 8.399 | 8.650 | 865.00 | 1,199,809 |
| 2022-10-13 | 8.400 | 8.800 | 8.000 | 8.250 | 825.00 | 209,545 |
| 2022-10-12 | 8.400 | 8.800 | 8.180 | 8.400 | 840.00 | 42,192 |
| 2022-10-11 | 8.400 | 8.800 | 8.145 | 8.400 | 840.00 | 174,750 |
| 2022-10-10 | 8.650 | 8.800 | 8.110 | 8.500 | 850.00 | 998,062 |
| 2022-10-07 | 8.750 | 9.000 | 8.500 | 8.650 | 865.00 | 218,520 |
| 2022-10-06 | 8.850 | 9.000 | 8.500 | 8.750 | 875.00 | 471,996 |
| 2022-10-05 | 8.650 | 9.450 | 8.450 | 8.850 | 885.00 | 1,895,947 |
| 2022-10-04 | 8.550 | 9.000 | 8.350 | 8.650 | 865.00 | 532,757 |
| 2022-10-03 | 8.850 | 9.000 | 8.325 | 8.550 | 855.00 | 207,161 |
| 2022-09-30 | 8.150 | 8.850 | 8.000 | 8.850 | 885.00 | 1,452,965 |
| 2022-09-29 | 8.200 | 8.400 | 8.000 | 8.150 | 815.00 | 891,554 |
| 2022-09-28 | 9.150 | 9.300 | 8.000 | 8.200 | 820.00 | 2,202,853 |
| 2022-09-27 | 9.150 | 9.300 | 9.000 | 9.150 | 915.00 | 291,809 |
| 2022-09-26 | 8.850 | 9.500 | 8.800 | 9.150 | 915.00 | 1,914,702 |
| 2022-09-23 | 9.800 | 10.000 | 8.810 | 8.850 | 885.00 | 1,204,290 |
| 2022-09-22 | 9.850 | 10.000 | 9.700 | 9.800 | 980.00 | 68,235 |
| 2022-09-21 | 10.050 | 10.200 | 9.800 | 9.900 | 990.00 | 493,256 |
| 2022-09-20 | 9.650 | 10.150 | 9.509 | 10.050 | 1,005.00 | 2,904,203 |
| 2022-09-16 | 9.650 | 9.800 | 9.500 | 9.650 | 965.00 | 1,026,626 |
| 2022-09-15 | 10.100 | 10.200 | 9.500 | 9.650 | 965.00 | 3,535,716 |
| 2022-09-14 | 10.100 | 10.200 | 10.006 | 10.100 | 1,010.00 | 251,003 |
| 2022-09-13 | 10.250 | 10.500 | 10.000 | 10.100 | 1,010.00 | 2,335,179 |
| 2022-09-12 | 10.250 | 10.500 | 10.000 | 10.250 | 1,025.00 | 1,418,726 |
| 2022-09-09 | 10.250 | 10.500 | 10.175 | 10.250 | 1,025.00 | 482,520 |
| 2022-09-08 | 10.125 | 10.500 | 10.000 | 10.250 | 1,025.00 | 877,917 |
| 2022-09-07 | 10.600 | 10.600 | 10.100 | 10.125 | 1,012.50 | 3,238,541 |
| 2022-09-06 | 12.000 | 12.500 | 10.500 | 10.800 | 1,080.00 | 5,662,726 |
| 2022-09-05 | 13.000 | 13.500 | 11.500 | 11.900 | 1,190.00 | 1,967,768 |
| 2022-09-02 | 12.750 | 13.000 | 12.000 | 13.000 | 1,300.00 | 463,349 |
| 2022-09-01 | 13.000 | 13.000 | 12.500 | 12.750 | 1,275.00 | 1,796,038 |
| 2022-08-31 | 13.000 | 13.800 | 12.300 | 13.000 | 1,300.00 | 1,227,460 |
| 2022-08-30 | 12.750 | 13.500 | 12.500 | 12.650 | 1,265.00 | 1,563,195 |
| 2022-08-26 | 13.000 | 13.000 | 12.500 | 12.750 | 1,275.00 | 964,841 |
| 2022-08-25 | 14.500 | 15.000 | 12.500 | 13.000 | 1,300.00 | 3,799,052 |
| 2022-08-24 | 13.750 | 14.800 | 13.500 | 14.500 | 1,450.00 | 1,068,520 |
| 2022-08-23 | 15.000 | 15.000 | 13.500 | 13.750 | 1,375.00 | 2,379,233 |
| 2022-08-22 | 15.500 | 16.000 | 14.280 | 15.000 | 1,500.00 | 2,521,877 |
| 2022-08-19 | 17.000 | 17.300 | 14.900 | 15.500 | 1,550.00 | 3,419,755 |
| 2022-08-18 | 15.750 | 18.500 | 15.500 | 17.000 | 1,700.00 | 5,571,224 |
| 2022-08-17 | 14.250 | 16.500 | 13.500 | 15.750 | 1,575.00 | 5,567,146 |
| 2022-08-16 | 14.000 | 14.500 | 13.500 | 14.250 | 1,425.00 | 628,865 |
| 2022-08-15 | 13.250 | 14.500 | 13.000 | 14.000 | 1,400.00 | 908,187 |
| 2022-08-12 | 13.500 | 13.810 | 13.000 | 13.150 | 1,315.00 | 365,035 |
| 2022-08-11 | 13.750 | 14.000 | 13.000 | 13.500 | 1,350.00 | 567,647 |
| 2022-08-10 | 13.500 | 14.500 | 13.000 | 13.750 | 1,375.00 | 1,813,832 |
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.