Wishbone Gold Plc (WSBN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:41AM GMT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | 3.8000 | 3.8000 | 3.6000 | 3.6350 | 3.6350 | 456,981 |
| 08 Feb 2023 | 3.7500 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 422,935 |
| 07 Feb 2023 | 3.8000 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 129,358 |
| 06 Feb 2023 | 3.8000 | 3.9000 | 3.6880 | 3.8000 | 3.8000 | 744,643 |
| 03 Feb 2023 | 3.9000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 715,093 |
| 02 Feb 2023 | 3.9500 | 4.2500 | 3.8000 | 3.9000 | 3.9000 | 1,861,219 |
| 01 Feb 2023 | 3.4500 | 4.1000 | 3.4000 | 3.9500 | 3.9500 | 4,765,715 |
| 31 Jan 2023 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 248,762 |
| 30 Jan 2023 | 3.5000 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 324,086 |
| 27 Jan 2023 | 3.6500 | 3.7000 | 3.4000 | 3.5000 | 3.5000 | 383,837 |
| 26 Jan 2023 | 3.8500 | 3.9000 | 3.6000 | 3.6500 | 3.6500 | 490,368 |
| 25 Jan 2023 | 3.9000 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 316,328 |
| 24 Jan 2023 | 3.9500 | 4.1000 | 3.8510 | 3.9000 | 3.9000 | 1,235,117 |
| 23 Jan 2023 | 4.3500 | 4.4000 | 3.8000 | 3.9500 | 3.9500 | 1,855,771 |
| 20 Jan 2023 | 4.5000 | 4.5350 | 4.3060 | 4.3500 | 4.3500 | 477,462 |
| 19 Jan 2023 | 4.4500 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 465,109 |
| 18 Jan 2023 | 4.6500 | 4.6030 | 4.4000 | 4.4500 | 4.4500 | 852,480 |
| 17 Jan 2023 | 4.7500 | 4.7850 | 4.5500 | 4.6500 | 4.6500 | 606,137 |
| 16 Jan 2023 | 4.8500 | 4.9000 | 4.7000 | 4.7500 | 4.7500 | 490,716 |
| 13 Jan 2023 | 4.9000 | 4.9850 | 4.8000 | 4.8500 | 4.8500 | 154,312 |
| 12 Jan 2023 | 5.2500 | 5.4000 | 4.8700 | 4.9000 | 4.9000 | 1,192,130 |
| 11 Jan 2023 | 4.7000 | 5.3000 | 4.6350 | 5.2500 | 5.2500 | 947,985 |
| 10 Jan 2023 | 4.8000 | 4.7960 | 4.6000 | 4.7000 | 4.7000 | 97,848 |
| 09 Jan 2023 | 4.7000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 570,435 |
| 06 Jan 2023 | 4.9000 | 4.8500 | 4.6000 | 4.7000 | 4.7000 | 720,587 |
| 05 Jan 2023 | 4.9000 | 5.0000 | 4.8420 | 4.9000 | 4.9000 | 544,419 |
| 04 Jan 2023 | 4.8500 | 5.0000 | 4.7090 | 4.9000 | 4.9000 | 163,412 |
| 03 Jan 2023 | 4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 319,276 |
| 30 Dec 2022 | 4.8000 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 132,580 |
| 29 Dec 2022 | 4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 42,977 |
| 28 Dec 2022 | 4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 80,564 |
| 23 Dec 2022 | 4.8000 | 4.7250 | 4.7250 | 4.8000 | 4.8000 | 33,148 |
| 22 Dec 2022 | 4.8500 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 790,221 |
| 21 Dec 2022 | 4.6000 | 4.9000 | 4.5000 | 4.8000 | 4.8000 | 1,214,581 |
| 20 Dec 2022 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 208,880 |
| 19 Dec 2022 | 4.5500 | 4.7000 | 4.5200 | 4.6000 | 4.6000 | 363,998 |
| 16 Dec 2022 | 4.6000 | 4.7000 | 4.3330 | 4.5500 | 4.5500 | 1,610,871 |
| 15 Dec 2022 | 4.3000 | 4.8000 | 4.2620 | 4.6000 | 4.6000 | 3,077,117 |
| 14 Dec 2022 | 4.5500 | 4.6000 | 4.1250 | 4.3000 | 4.3000 | 4,675,156 |
| 13 Dec 2022 | 5.9000 | 6.3000 | 4.4000 | 4.5000 | 4.5000 | 7,191,815 |
| 12 Dec 2022 | 5.9500 | 6.0910 | 5.8000 | 5.9000 | 5.9000 | 72,316 |
| 09 Dec 2022 | 5.9500 | 6.1000 | 5.8800 | 5.9500 | 5.9500 | 982,070 |
| 08 Dec 2022 | 5.9500 | 6.1000 | 5.8000 | 5.9500 | 5.9500 | 55,836 |
| 07 Dec 2022 | 6.0500 | 6.1000 | 5.8000 | 5.9500 | 5.9500 | 740,926 |
| 06 Dec 2022 | 6.1000 | 6.2000 | 6.0000 | 6.0500 | 6.0500 | 166,088 |
| 05 Dec 2022 | 6.2500 | 6.3600 | 6.0000 | 6.1000 | 6.1000 | 454,160 |
| 02 Dec 2022 | 6.4000 | 6.5000 | 6.1710 | 6.2500 | 6.2500 | 904,391 |
| 01 Dec 2022 | 6.6000 | 6.6250 | 6.3000 | 6.4000 | 6.4000 | 826,830 |
| 30 Nov 2022 | 6.6000 | 6.7000 | 6.5000 | 6.6000 | 6.6000 | 144,590 |
| 29 Nov 2022 | 6.6500 | 6.8000 | 6.5000 | 6.6000 | 6.6000 | 341,064 |
| 28 Nov 2022 | 6.8500 | 7.0000 | 6.5000 | 6.6500 | 6.6500 | 481,422 |
| 25 Nov 2022 | 6.7500 | 7.0000 | 6.7000 | 6.8500 | 6.8500 | 279,281 |
| 24 Nov 2022 | 6.8000 | 6.9000 | 6.6600 | 6.7500 | 6.7500 | 276,071 |
| 23 Nov 2022 | 6.9000 | 7.1400 | 6.6000 | 6.8000 | 6.8000 | 108,478 |
| 22 Nov 2022 | 6.7500 | 7.5000 | 6.7700 | 6.9000 | 6.9000 | 431,184 |
| 21 Nov 2022 | 6.8500 | 7.2000 | 6.6000 | 6.7500 | 6.7500 | 657,984 |
| 18 Nov 2022 | 6.6000 | 8.0000 | 6.5600 | 7.0000 | 7.0000 | 3,979,296 |
| 17 Nov 2022 | 6.6000 | 6.7000 | 6.5000 | 6.6000 | 6.6000 | 364,626 |
| 16 Nov 2022 | 6.4500 | 6.6780 | 6.4970 | 6.6000 | 6.6000 | 1,669,506 |
| 15 Nov 2022 | 7.0500 | 6.8600 | 6.4000 | 6.4500 | 6.4500 | 2,851,358 |
| 14 Nov 2022 | 7.1500 | 7.3000 | 6.7660 | 7.0500 | 7.0500 | 677,589 |
| 11 Nov 2022 | 7.2500 | 7.3800 | 7.0090 | 7.2600 | 7.2600 | 747,327 |
| 10 Nov 2022 | 7.2500 | 7.5000 | 7.1000 | 7.2500 | 7.2500 | 625,973 |
| 09 Nov 2022 | 7.2500 | 7.5000 | 7.0600 | 7.2500 | 7.2500 | 57,761 |
| 08 Nov 2022 | 7.4000 | 7.5000 | 7.0300 | 7.2500 | 7.2500 | 878,535 |
| 07 Nov 2022 | 7.4000 | 7.5000 | 7.3250 | 7.4000 | 7.4000 | 909,884 |
| 04 Nov 2022 | 7.9000 | 8.3000 | 6.6700 | 7.4000 | 7.4000 | 4,911,966 |
| 03 Nov 2022 | 8.2500 | 8.5000 | 7.5000 | 7.9000 | 7.9000 | 693,313 |
| 02 Nov 2022 | 7.7500 | 8.5000 | 7.9500 | 8.2500 | 8.2500 | 1,274,120 |
| 01 Nov 2022 | 8.1500 | 8.3000 | 7.6750 | 7.7500 | 7.7500 | 659,382 |
| 31 Oct 2022 | 8.4500 | 8.7000 | 8.0000 | 8.1500 | 8.1500 | 689,721 |
| 28 Oct 2022 | 8.6000 | 8.7000 | 8.2000 | 8.4500 | 8.4500 | 503,246 |
| 27 Oct 2022 | 8.9000 | 9.3000 | 8.5000 | 8.6000 | 8.6000 | 547,920 |
| 26 Oct 2022 | 9.0000 | 9.3000 | 8.6500 | 8.9000 | 8.9000 | 253,335 |
| 25 Oct 2022 | 8.7500 | 9.5000 | 8.7550 | 9.0000 | 9.0000 | 1,118,790 |
| 24 Oct 2022 | 9.9000 | 10.5000 | 8.5000 | 9.5000 | 9.5000 | 1,506,212 |
| 21 Oct 2022 | 8.2500 | 10.2500 | 8.0000 | 10.2500 | 10.2500 | 2,786,970 |
| 20 Oct 2022 | 8.2500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 335,119 |
| 19 Oct 2022 | 8.3500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 51,266 |
| 18 Oct 2022 | 8.6500 | 8.7400 | 8.1450 | 8.4000 | 8.4000 | 468,686 |
| 17 Oct 2022 | 8.6500 | 8.8000 | 8.5000 | 8.6500 | 8.6500 | 230,999 |
| 14 Oct 2022 | 8.2500 | 8.8000 | 8.3990 | 8.6500 | 8.6500 | 1,199,809 |
| 13 Oct 2022 | 8.4000 | 8.8000 | 8.0000 | 8.2500 | 8.2500 | 209,545 |
| 12 Oct 2022 | 8.4000 | 8.8000 | 8.1800 | 8.4000 | 8.4000 | 42,192 |
| 11 Oct 2022 | 8.4000 | 8.8000 | 8.1450 | 8.4000 | 8.4000 | 174,750 |
| 10 Oct 2022 | 8.6500 | 8.8000 | 8.1100 | 8.5000 | 8.5000 | 998,062 |
| 07 Oct 2022 | 8.7500 | 9.0000 | 8.5000 | 8.6500 | 8.6500 | 218,520 |
| 06 Oct 2022 | 8.8500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 471,996 |
| 05 Oct 2022 | 8.6500 | 9.4500 | 8.4500 | 8.8500 | 8.8500 | 1,895,947 |
| 04 Oct 2022 | 8.5500 | 9.0000 | 8.3500 | 8.6500 | 8.6500 | 556,555 |
| 03 Oct 2022 | 8.8500 | 9.0000 | 8.3250 | 8.5500 | 8.5500 | 207,161 |
| 30 Sept 2022 | 8.1500 | 8.8400 | 8.0000 | 8.8500 | 8.8500 | 1,452,965 |
| 29 Sept 2022 | 8.2000 | 8.4000 | 8.0000 | 8.1500 | 8.1500 | 891,554 |
| 28 Sept 2022 | 9.1500 | 9.3000 | 8.0000 | 8.2000 | 8.2000 | 2,202,853 |
| 27 Sept 2022 | 9.1500 | 9.3000 | 9.0000 | 9.1500 | 9.1500 | 291,809 |
| 26 Sept 2022 | 8.8500 | 9.5000 | 8.8000 | 9.1700 | 9.1700 | 1,914,702 |
| 23 Sept 2022 | 9.8000 | 10.0000 | 8.8100 | 8.8500 | 8.8500 | 1,204,290 |
| 22 Sept 2022 | 9.8500 | 10.0000 | 9.7000 | 9.8000 | 9.8000 | 68,235 |
| 21 Sept 2022 | 10.0500 | 10.2000 | 9.8000 | 9.9000 | 9.9000 | 493,256 |
| 20 Sept 2022 | 9.6500 | 10.1500 | 9.5090 | 10.0500 | 10.0500 | 2,904,203 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
