Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 8.580 | 9.150 | 8.580 | 8.800 | 880.00 | 1,696,366 |
| 2022-02-14 | 8.700 | 8.740 | 8.310 | 8.500 | 850.00 | 641,716 |
| 2022-02-11 | 8.900 | 8.900 | 8.610 | 8.700 | 870.00 | 454,840 |
| 2022-02-10 | 8.900 | 8.965 | 8.804 | 8.900 | 890.00 | 1,541,975 |
| 2022-02-09 | 8.900 | 8.970 | 8.823 | 8.900 | 890.00 | 689,010 |
| 2022-02-08 | 9.100 | 9.180 | 8.800 | 8.900 | 890.00 | 703,026 |
| 2022-02-07 | 9.300 | 9.400 | 8.860 | 9.100 | 910.00 | 903,976 |
| 2022-02-04 | 9.200 | 10.050 | 8.875 | 9.300 | 930.00 | 4,378,022 |
| 2022-02-03 | 8.150 | 9.470 | 8.110 | 9.200 | 920.00 | 4,148,655 |
| 2022-02-02 | 8.300 | 8.400 | 8.000 | 8.150 | 815.00 | 406,987 |
| 2022-02-01 | 8.250 | 8.350 | 8.100 | 8.300 | 830.00 | 592,357 |
| 2022-01-31 | 8.450 | 8.600 | 8.050 | 8.250 | 825.00 | 742,823 |
| 2022-01-28 | 8.450 | 8.530 | 8.360 | 8.450 | 845.00 | 404,380 |
| 2022-01-27 | 8.550 | 8.550 | 8.300 | 8.450 | 845.00 | 843,291 |
| 2022-01-26 | 8.265 | 8.850 | 8.265 | 8.550 | 855.00 | 1,309,346 |
| 2022-01-25 | 8.250 | 8.500 | 8.100 | 8.400 | 840.00 | 1,457,923 |
| 2022-01-24 | 9.050 | 9.050 | 8.000 | 8.250 | 825.00 | 1,503,199 |
| 2022-01-21 | 9.250 | 9.300 | 9.000 | 9.100 | 910.00 | 1,156,303 |
| 2022-01-20 | 9.150 | 9.500 | 9.020 | 9.340 | 934.00 | 1,510,368 |
| 2022-01-19 | 9.300 | 9.315 | 9.000 | 9.150 | 915.00 | 773,631 |
| 2022-01-18 | 9.350 | 9.375 | 9.200 | 9.300 | 930.00 | 398,089 |
| 2022-01-17 | 9.300 | 9.500 | 9.100 | 9.350 | 935.00 | 551,824 |
| 2022-01-14 | 9.500 | 9.520 | 9.271 | 9.300 | 930.00 | 765,540 |
| 2022-01-13 | 9.570 | 9.570 | 9.400 | 9.500 | 950.00 | 598,003 |
| 2022-01-12 | 9.700 | 10.000 | 9.500 | 9.700 | 970.00 | 994,070 |
| 2022-01-11 | 9.900 | 9.940 | 9.515 | 9.700 | 970.00 | 1,145,975 |
| 2022-01-10 | 10.400 | 10.570 | 9.800 | 9.900 | 990.00 | 1,757,885 |
| 2022-01-07 | 10.900 | 11.200 | 10.300 | 10.550 | 1,055.00 | 1,188,289 |
| 2022-01-06 | 10.000 | 11.850 | 10.000 | 10.800 | 1,080.00 | 4,880,821 |
| 2022-01-05 | 9.400 | 10.250 | 9.360 | 10.000 | 1,000.00 | 2,965,204 |
| 2022-01-04 | 8.500 | 9.800 | 8.500 | 9.400 | 940.00 | 2,172,478 |
| 2021-12-31 | 8.250 | 8.685 | 8.200 | 8.450 | 845.00 | 850,954 |
| 2021-12-30 | 8.100 | 8.500 | 7.900 | 8.250 | 825.00 | 627,001 |
| 2021-12-29 | 8.350 | 8.500 | 7.665 | 8.100 | 810.00 | 1,787,649 |
| 2021-12-24 | 8.350 | 8.445 | 8.215 | 8.350 | 835.00 | 191,498 |
| 2021-12-23 | 8.250 | 8.500 | 8.100 | 8.350 | 835.00 | 692,707 |
| 2021-12-22 | 8.500 | 8.750 | 8.000 | 8.300 | 830.00 | 845,939 |
| 2021-12-21 | 8.500 | 9.000 | 8.000 | 8.500 | 850.00 | 1,005,515 |
| 2021-12-20 | 8.750 | 9.000 | 8.000 | 8.500 | 850.00 | 720,776 |
| 2021-12-17 | 8.750 | 8.980 | 8.525 | 8.750 | 875.00 | 454,524 |
| 2021-12-16 | 8.900 | 9.190 | 8.660 | 8.750 | 875.00 | 694,917 |
| 2021-12-15 | 9.250 | 9.350 | 8.500 | 8.900 | 890.00 | 579,417 |
| 2021-12-14 | 9.250 | 9.500 | 8.500 | 8.800 | 880.00 | 787,369 |
| 2021-12-13 | 9.500 | 9.850 | 9.000 | 9.250 | 925.00 | 1,284,952 |
| 2021-12-10 | 9.750 | 10.500 | 9.000 | 9.500 | 950.00 | 1,747,543 |
| 2021-12-09 | 9.750 | 10.912 | 9.494 | 9.750 | 975.00 | 3,906,920 |
| 2021-12-08 | 10.090 | 10.090 | 9.500 | 9.750 | 975.00 | 1,506,031 |
| 2021-12-07 | 10.500 | 10.500 | 9.616 | 10.250 | 1,025.00 | 1,556,516 |
| 2021-12-06 | 11.500 | 11.500 | 10.025 | 10.500 | 1,050.00 | 947,662 |
| 2021-12-03 | 10.175 | 11.525 | 10.000 | 11.525 | 1,152.50 | 2,738,088 |
| 2021-12-02 | 10.500 | 10.750 | 10.000 | 10.175 | 1,017.50 | 646,360 |
| 2021-12-01 | 10.125 | 11.000 | 10.000 | 10.500 | 1,050.00 | 1,822,026 |
| 2021-11-30 | 10.850 | 11.200 | 10.000 | 10.125 | 1,012.50 | 1,958,255 |
| 2021-11-29 | 10.875 | 11.000 | 10.000 | 11.000 | 1,100.00 | 2,184,927 |
| 2021-11-26 | 11.875 | 12.138 | 10.500 | 10.875 | 1,087.50 | 2,332,374 |
| 2021-11-25 | 12.400 | 12.650 | 11.500 | 11.750 | 1,175.00 | 2,184,886 |
| 2021-11-24 | 11.750 | 13.500 | 11.500 | 12.200 | 1,220.00 | 7,146,254 |
| 2021-11-23 | 10.650 | 11.990 | 10.000 | 10.800 | 1,080.00 | 4,767,835 |
| 2021-11-22 | 11.750 | 13.000 | 10.550 | 10.650 | 1,065.00 | 6,392,720 |
| 2021-11-19 | 8.440 | 12.000 | 8.440 | 11.800 | 1,180.00 | 17,857,015 |
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.