Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 13.000 | 13.400 | 12.500 | 12.750 | 1,275.00 | 193,232 |
| 2022-08-05 | 13.000 | 13.000 | 12.500 | 13.000 | 1,300.00 | 514,914 |
| 2022-08-04 | 13.000 | 13.500 | 12.500 | 13.000 | 1,300.00 | 600,488 |
| 2022-08-03 | 12.250 | 13.500 | 12.000 | 13.000 | 1,300.00 | 1,381,945 |
| 2022-08-02 | 13.000 | 13.000 | 11.510 | 12.300 | 1,230.00 | 3,780,923 |
| 2022-08-01 | 11.000 | 13.789 | 11.000 | 13.000 | 1,300.00 | 7,249,644 |
| 2022-07-29 | 9.370 | 11.500 | 9.370 | 10.750 | 1,075.00 | 4,056,202 |
| 2022-07-28 | 9.250 | 9.500 | 9.000 | 9.250 | 925.00 | 148,739 |
| 2022-07-27 | 9.390 | 9.390 | 9.000 | 9.250 | 925.00 | 270,382 |
| 2022-07-26 | 9.750 | 10.000 | 9.150 | 9.500 | 950.00 | 186,549 |
| 2022-07-25 | 9.650 | 9.650 | 9.320 | 9.320 | 932.00 | 34,668 |
| 2022-07-22 | 9.750 | 10.000 | 9.330 | 9.750 | 975.00 | 331,487 |
| 2022-07-21 | 9.750 | 10.000 | 9.500 | 9.750 | 975.00 | 568,029 |
| 2022-07-20 | 9.250 | 10.000 | 9.000 | 9.750 | 975.00 | 1,193,986 |
| 2022-07-19 | 9.250 | 9.400 | 9.000 | 9.250 | 925.00 | 214,760 |
| 2022-07-18 | 9.250 | 9.500 | 9.000 | 9.250 | 925.00 | 629,366 |
| 2022-07-15 | 9.510 | 9.510 | 9.000 | 9.250 | 925.00 | 1,462,306 |
| 2022-07-14 | 10.000 | 10.380 | 9.500 | 9.750 | 975.00 | 800,913 |
| 2022-07-13 | 10.000 | 10.500 | 9.500 | 10.000 | 1,000.00 | 853,919 |
| 2022-07-12 | 10.000 | 10.500 | 9.500 | 10.000 | 1,000.00 | 149,659 |
| 2022-07-11 | 10.000 | 10.500 | 9.500 | 10.000 | 1,000.00 | 215,888 |
| 2022-07-08 | 10.000 | 10.500 | 9.888 | 10.000 | 1,000.00 | 229,044 |
| 2022-07-07 | 9.750 | 10.500 | 9.500 | 10.000 | 1,000.00 | 314,277 |
| 2022-07-06 | 9.750 | 10.962 | 9.660 | 9.750 | 975.00 | 1,809,207 |
| 2022-07-05 | 9.000 | 10.000 | 9.000 | 9.750 | 975.00 | 1,140,521 |
| 2022-07-04 | 8.750 | 9.000 | 8.660 | 8.750 | 875.00 | 558,725 |
| 2022-07-01 | 8.500 | 9.000 | 8.100 | 8.750 | 875.00 | 817,024 |
| 2022-06-30 | 9.000 | 9.000 | 8.550 | 8.750 | 875.00 | 971,204 |
| 2022-06-29 | 9.700 | 9.700 | 8.720 | 9.100 | 910.00 | 1,436,768 |
| 2022-06-28 | 9.750 | 10.245 | 9.510 | 9.750 | 975.00 | 703,686 |
| 2022-06-27 | 10.000 | 10.000 | 9.575 | 10.000 | 1,000.00 | 225,029 |
| 2022-06-24 | 10.150 | 10.500 | 9.666 | 10.000 | 1,000.00 | 1,019,088 |
| 2022-06-23 | 10.500 | 10.500 | 10.115 | 10.150 | 1,015.00 | 624,053 |
| 2022-06-22 | 11.090 | 11.090 | 10.100 | 10.700 | 1,070.00 | 1,824,925 |
| 2022-06-21 | 11.750 | 12.000 | 11.000 | 11.100 | 1,110.00 | 925,399 |
| 2022-06-20 | 12.000 | 12.500 | 11.500 | 11.750 | 1,175.00 | 465,602 |
| 2022-06-17 | 11.500 | 12.375 | 11.475 | 12.000 | 1,200.00 | 1,521,784 |
| 2022-06-16 | 11.500 | 12.400 | 11.000 | 11.500 | 1,150.00 | 1,887,633 |
| 2022-06-15 | 11.375 | 12.000 | 11.050 | 11.250 | 1,125.00 | 561,653 |
| 2022-06-14 | 12.000 | 12.213 | 11.150 | 11.375 | 1,137.50 | 1,428,791 |
| 2022-06-13 | 12.750 | 13.000 | 11.500 | 12.000 | 1,200.00 | 333,934 |
| 2022-06-10 | 12.750 | 12.750 | 12.500 | 12.750 | 1,275.00 | 508,934 |
| 2022-06-09 | 12.875 | 13.000 | 12.524 | 12.750 | 1,275.00 | 430,322 |
| 2022-06-08 | 12.875 | 13.138 | 12.660 | 12.875 | 1,287.50 | 735,059 |
| 2022-06-07 | 13.250 | 14.500 | 12.500 | 12.875 | 1,287.50 | 3,087,239 |
| 2022-06-06 | 12.625 | 13.970 | 12.500 | 13.000 | 1,300.00 | 2,749,039 |
| 2022-06-01 | 12.750 | 13.500 | 12.250 | 12.625 | 1,262.50 | 856,283 |
| 2022-05-31 | 13.250 | 14.000 | 12.550 | 12.750 | 1,275.00 | 1,527,429 |
| 2022-05-30 | 11.750 | 13.800 | 11.500 | 13.250 | 1,325.00 | 1,498,688 |
| 2022-05-27 | 11.750 | 12.500 | 11.500 | 11.750 | 1,175.00 | 733,865 |
| 2022-05-26 | 12.250 | 12.250 | 11.500 | 11.750 | 1,175.00 | 900,414 |
| 2022-05-25 | 12.750 | 13.000 | 12.000 | 12.250 | 1,225.00 | 625,254 |
| 2022-05-24 | 13.625 | 14.000 | 12.500 | 12.750 | 1,275.00 | 1,056,921 |
| 2022-05-23 | 13.000 | 14.500 | 13.000 | 13.625 | 1,362.50 | 3,617,357 |
| 2022-05-20 | 12.250 | 13.250 | 12.000 | 12.750 | 1,275.00 | 815,428 |
| 2022-05-19 | 13.000 | 13.500 | 11.666 | 12.250 | 1,225.00 | 1,565,874 |
| 2022-05-18 | 12.250 | 13.780 | 12.000 | 12.700 | 1,270.00 | 4,728,403 |
| 2022-05-17 | 10.850 | 12.500 | 10.600 | 12.250 | 1,225.00 | 1,843,631 |
| 2022-05-16 | 9.750 | 11.207 | 9.700 | 10.850 | 1,085.00 | 2,134,850 |
| 2022-05-13 | 9.750 | 10.000 | 9.400 | 9.750 | 975.00 | 219,853 |
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.