Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 9.750 | 10.000 | 9.400 | 9.750 | 975.00 | 219,853 |
| 2022-05-12 | 10.250 | 11.000 | 9.510 | 9.750 | 975.00 | 1,423,064 |
| 2022-05-11 | 10.500 | 11.000 | 9.900 | 10.250 | 1,025.00 | 2,130,622 |
| 2022-05-10 | 10.000 | 12.286 | 9.700 | 10.500 | 1,050.00 | 10,604,420 |
| 2022-05-09 | 7.750 | 10.400 | 7.500 | 10.000 | 1,000.00 | 7,848,374 |
| 2022-05-06 | 7.750 | 8.000 | 7.550 | 7.750 | 775.00 | 658,265 |
| 2022-05-05 | 7.665 | 8.000 | 7.665 | 7.750 | 775.00 | 664,625 |
| 2022-05-04 | 8.300 | 8.315 | 7.500 | 7.650 | 765.00 | 1,338,873 |
| 2022-05-03 | 7.900 | 8.850 | 7.800 | 8.300 | 830.00 | 4,589,085 |
| 2022-04-29 | 7.500 | 8.000 | 7.375 | 7.900 | 790.00 | 1,482,710 |
| 2022-04-28 | 7.600 | 7.600 | 7.300 | 7.500 | 750.00 | 1,726,172 |
| 2022-04-27 | 7.850 | 8.000 | 7.666 | 7.750 | 775.00 | 312,909 |
| 2022-04-26 | 7.800 | 8.000 | 7.655 | 7.850 | 785.00 | 1,072,745 |
| 2022-04-25 | 8.050 | 8.150 | 7.650 | 7.800 | 780.00 | 693,859 |
| 2022-04-22 | 8.100 | 8.200 | 8.000 | 8.050 | 805.00 | 333,104 |
| 2022-04-21 | 8.050 | 8.200 | 8.000 | 8.100 | 810.00 | 576,065 |
| 2022-04-20 | 8.150 | 8.300 | 7.900 | 8.050 | 805.00 | 937,448 |
| 2022-04-19 | 7.250 | 8.350 | 7.115 | 8.150 | 815.00 | 3,845,129 |
| 2022-04-14 | 7.350 | 7.500 | 7.060 | 7.250 | 725.00 | 413,567 |
| 2022-04-13 | 7.400 | 7.600 | 7.200 | 7.350 | 735.00 | 620,491 |
| 2022-04-12 | 7.400 | 7.600 | 7.200 | 7.400 | 740.00 | 831,676 |
| 2022-04-11 | 7.530 | 7.530 | 7.220 | 7.400 | 740.00 | 912,588 |
| 2022-04-08 | 7.650 | 7.900 | 7.400 | 7.650 | 765.00 | 753,574 |
| 2022-04-07 | 7.650 | 7.750 | 7.400 | 7.650 | 765.00 | 431,291 |
| 2022-04-06 | 7.550 | 7.800 | 7.300 | 7.650 | 765.00 | 1,285,308 |
| 2022-04-05 | 7.700 | 7.800 | 7.315 | 7.550 | 755.00 | 616,982 |
| 2022-04-04 | 7.550 | 7.850 | 7.300 | 7.700 | 770.00 | 1,363,495 |
| 2022-04-01 | 7.350 | 7.650 | 7.300 | 7.550 | 755.00 | 358,567 |
| 2022-03-31 | 7.450 | 7.700 | 7.250 | 7.350 | 735.00 | 428,079 |
| 2022-03-30 | 7.700 | 7.800 | 7.400 | 7.450 | 745.00 | 1,016,412 |
| 2022-03-29 | 7.950 | 7.950 | 7.600 | 7.700 | 770.00 | 1,011,266 |
| 2022-03-28 | 8.200 | 8.295 | 7.725 | 7.950 | 795.00 | 607,870 |
| 2022-03-25 | 8.100 | 8.375 | 8.065 | 8.200 | 820.00 | 1,924,431 |
| 2022-03-24 | 7.450 | 8.325 | 7.405 | 8.050 | 805.00 | 3,026,511 |
| 2022-03-23 | 7.250 | 7.470 | 7.000 | 7.450 | 745.00 | 1,784,775 |
| 2022-03-22 | 7.450 | 7.510 | 7.000 | 7.250 | 725.00 | 1,254,420 |
| 2022-03-21 | 7.450 | 7.550 | 7.360 | 7.400 | 740.00 | 626,566 |
| 2022-03-18 | 7.450 | 7.640 | 7.300 | 7.300 | 730.00 | 207,470 |
| 2022-03-17 | 7.400 | 7.600 | 7.300 | 7.450 | 745.00 | 441,615 |
| 2022-03-16 | 7.450 | 7.550 | 7.310 | 7.400 | 740.00 | 492,942 |
| 2022-03-15 | 7.500 | 7.950 | 7.300 | 7.450 | 745.00 | 1,939,367 |
| 2022-03-14 | 6.400 | 7.680 | 6.400 | 7.500 | 750.00 | 5,078,976 |
| 2022-03-11 | 6.150 | 6.534 | 5.925 | 6.450 | 645.00 | 1,421,250 |
| 2022-03-10 | 6.100 | 6.400 | 5.900 | 6.150 | 615.00 | 856,043 |
| 2022-03-09 | 6.200 | 6.400 | 5.805 | 6.100 | 610.00 | 2,151,009 |
| 2022-03-08 | 6.550 | 6.740 | 5.730 | 6.100 | 610.00 | 4,265,468 |
| 2022-03-07 | 7.600 | 7.750 | 6.500 | 6.550 | 655.00 | 3,664,974 |
| 2022-03-04 | 7.850 | 7.890 | 7.400 | 7.600 | 760.00 | 704,158 |
| 2022-03-03 | 8.200 | 8.200 | 7.660 | 7.850 | 785.00 | 1,224,005 |
| 2022-03-02 | 8.250 | 8.600 | 7.950 | 8.250 | 825.00 | 735,921 |
| 2022-03-01 | 7.400 | 8.285 | 7.365 | 8.250 | 825.00 | 2,146,110 |
| 2022-02-28 | 7.650 | 7.840 | 7.365 | 7.400 | 740.00 | 907,407 |
| 2022-02-25 | 7.400 | 7.800 | 7.304 | 7.650 | 765.00 | 1,585,384 |
| 2022-02-24 | 7.900 | 8.000 | 7.000 | 7.460 | 746.00 | 2,921,829 |
| 2022-02-23 | 7.980 | 7.980 | 7.800 | 7.900 | 790.00 | 908,678 |
| 2022-02-22 | 8.350 | 8.500 | 7.800 | 8.050 | 805.00 | 1,679,899 |
| 2022-02-21 | 8.400 | 8.500 | 8.200 | 8.350 | 835.00 | 791,589 |
| 2022-02-18 | 8.550 | 8.700 | 8.250 | 8.400 | 840.00 | 828,275 |
| 2022-02-17 | 8.800 | 8.875 | 8.406 | 8.550 | 855.00 | 885,165 |
| 2022-02-16 | 8.800 | 8.933 | 8.510 | 8.800 | 880.00 | 864,341 |
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.