Shares Magazine
0.05p-0.00 (-1.04%)31 Mar 2025, 16:31
Woodbois Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 298,810,802 |
| Mar 28, 2025 | 0.06p | 0.06p | 0.04p | 0.05p | 249,673,936 |
| Mar 27, 2025 | 0.06p | 0.07p | 0.05p | 0.06p | 17,171,878 |
| Mar 26, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 9,006,157 |
| Mar 25, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 10,005,438 |
| Mar 24, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 7,235,786 |
| Mar 21, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 50,535,693 |
| Mar 20, 2025 | 0.06p | 0.07p | 0.06p | 0.07p | 16,815,855 |
| Mar 19, 2025 | 0.06p | 0.07p | 0.06p | 0.06p | 33,402,283 |
| Mar 18, 2025 | 0.06p | 0.07p | 0.05p | 0.06p | 29,913,340 |
| Mar 17, 2025 | 0.05p | 0.06p | 0.04p | 0.06p | 48,538,615 |
| Mar 14, 2025 | 0.04p | 0.05p | 0.04p | 0.05p | 31,738,443 |
| Mar 13, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 4,013,260 |
| Mar 12, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 10,734,852 |
| Mar 11, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 10,575,877 |
| Mar 10, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 15,679,546 |
| Mar 7, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 6,552,662 |
| Mar 6, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 12,828,768 |
| Mar 5, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 60,714,593 |
| Mar 4, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 28,174,541 |
| Mar 3, 2025 | 0.05p | 0.05p | 0.03p | 0.04p | 73,387,266 |
| Feb 28, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 13,094,623 |
| Feb 27, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 1,440,150 |
| Feb 26, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 18,644,447 |
| Feb 25, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 6,835,445 |
| Feb 24, 2025 | 0.05p | 0.06p | 0.04p | 0.05p | 16,221,928 |
| Feb 21, 2025 | 0.04p | 0.06p | 0.04p | 0.05p | 46,170,579 |
| Feb 20, 2025 | 0.05p | 0.05p | 0.04p | 0.04p | 89,427,113 |
| Feb 19, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 7,694,523 |
| Feb 18, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 3,548,030 |
| Feb 17, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 18,066,811 |
| Feb 14, 2025 | 0.05p | 0.06p | 0.04p | 0.05p | 23,808,636 |
| Feb 13, 2025 | 0.05p | 0.06p | 0.05p | 0.05p | 22,234,642 |
| Feb 12, 2025 | 0.05p | 0.06p | 0.05p | 0.05p | 19,287,563 |
| Feb 11, 2025 | 0.05p | 0.06p | 0.04p | 0.05p | 77,194,854 |
| Feb 10, 2025 | 0.05p | 0.05p | 0.04p | 0.05p | 53,423,268 |
| Feb 7, 2025 | 0.05p | 0.06p | 0.04p | 0.05p | 94,845,648 |
| Feb 6, 2025 | 0.05p | 0.06p | 0.05p | 0.05p | 100,651,829 |
| Feb 5, 2025 | 0.08p | 0.10p | 0.04p | 0.05p | 525,912,456 |
| Feb 4, 2025 | 0.09p | 0.09p | 0.08p | 0.08p | 104,690,709 |
| Feb 3, 2025 | 0.10p | 0.10p | 0.08p | 0.09p | 27,612,934 |
| Jan 31, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 20,738,565 |
| Jan 30, 2025 | 0.10p | 0.11p | 0.09p | 0.11p | 84,942,870 |
| Jan 29, 2025 | 0.10p | 0.11p | 0.09p | 0.10p | 117,910,758 |
| Jan 28, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 53,162,744 |
| Jan 27, 2025 | 0.11p | 0.12p | 0.08p | 0.10p | 182,828,912 |
| Jan 24, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 24,790,000 |
| Jan 23, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 46,537,218 |
| Jan 22, 2025 | 0.13p | 0.14p | 0.12p | 0.12p | 52,754,579 |
| Jan 21, 2025 | 0.12p | 0.13p | 0.12p | 0.13p | 90,968,609 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.