Wishbone Gold Plc WSBN
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 18,23-0,77 (-4,07 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 18,50 | -2,63 % | GBp 18,77 | GBp 19,50 | GBp 18,00 | 166,06K |
| 2026-10-01 | GBp 19,00 | +1,33 % | GBp 18,75 | GBp 19,50 | GBp 18,50 | 163,63K |
| 2026-09-30 | GBp 18,75 | -7,41 % | GBp 20,25 | GBp 20,50 | GBp 18,00 | 527,09K |
| 2026-09-29 | GBp 20,25 | -1,22 % | GBp 20,50 | GBp 21,00 | GBp 19,75 |
| 287,74K |
| 2026-09-28 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 20,00 | 334,46K |
| 2026-09-25 | GBp 20,50 | -1,20 % | GBp 20,75 | GBp 21,00 | GBp 20,00 | 136,21K |
| 2026-09-24 | GBp 20,75 | 0,00 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 49,82K |
| 2026-09-23 | GBp 20,75 | +1,72 % | GBp 20,75 | GBp 21,00 | GBp 20,32 | 203,38K |
| 2026-09-22 | GBp 20,40 | -2,86 % | GBp 21,00 | GBp 21,50 | GBp 20,40 | 178,66K |
| 2026-09-21 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,50 | GBp 20,50 | 101,69K |
| 2026-09-18 | GBp 21,00 | -1,18 % | GBp 21,25 | GBp 21,50 | GBp 20,50 | 282,88K |
| 2026-09-17 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 104,42K |
| 2026-09-16 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 93,95K |
| 2026-09-15 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 124,47K |
| 2026-09-14 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 275,59K |
| 2026-09-11 | GBp 21,25 | 0,00 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 90,61K |
| 2026-09-10 | GBp 21,25 | -2,30 % | GBp 21,75 | GBp 21,74 | GBp 20,81 | 425,37K |
| 2026-09-09 | GBp 21,75 | 0,00 % | GBp 21,75 | GBp 22,00 | GBp 21,22 | 73,49K |
| 2026-09-08 | GBp 21,75 | -1,14 % | GBp 22,00 | GBp 22,50 | GBp 21,50 | 162,19K |
| 2026-09-07 | GBp 22,00 | +1,15 % | GBp 21,75 | GBp 22,50 | GBp 21,50 | 98,84K |
| 2026-09-04 | GBp 21,75 | 0,00 % | GBp 21,75 | GBp 22,00 | GBp 21,50 | 112,07K |
| 2026-09-03 | GBp 21,75 | -2,25 % | GBp 22,25 | GBp 22,50 | GBp 21,50 | 170,18K |
| 2026-09-02 | GBp 22,25 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 259,85K |
| 2026-09-01 | GBp 22,25 | -3,26 % | GBp 23,00 | GBp 23,50 | GBp 22,00 | 225,66K |
| 2026-08-28 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,50 | GBp 22,55 | 93,52K |
| 2026-08-27 | GBp 23,00 | -1,71 % | GBp 23,00 | GBp 23,50 | GBp 22,50 | 254,91K |
| 2026-08-26 | GBp 23,40 | +2,86 % | GBp 22,75 | GBp 23,50 | GBp 22,50 | 257,53K |
| 2026-08-25 | GBp 22,75 | +5,81 % | GBp 22,50 | GBp 24,00 | GBp 22,50 | 1,11M |
| 2026-08-24 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 23,00 | GBp 21,50 | 276,65K |
| 2026-08-21 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 22,50 | GBp 21,00 | 503,96K |
| 2026-08-20 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 125,29K |
| 2026-08-19 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 212,62K |
| 2026-08-18 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 22,50 | GBp 21,00 | 154,40K |
| 2026-08-17 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,50 | GBp 21,55 | 116,73K |
| 2026-08-14 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 23,00 | GBp 21,50 | 375,73K |
| 2026-08-13 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,10 | GBp 22,00 | 196,84K |
| 2026-08-12 | GBp 22,50 | +3,45 % | GBp 21,75 | GBp 23,00 | GBp 21,50 | 318,86K |
| 2026-08-11 | GBp 21,75 | 0,00 % | GBp 21,75 | GBp 22,00 | GBp 21,50 | 132,85K |
| 2026-08-10 | GBp 21,75 | -2,25 % | GBp 22,25 | GBp 22,50 | GBp 21,50 | 374,34K |
| 2026-08-07 | GBp 22,25 | +1,14 % | GBp 22,00 | GBp 23,00 | GBp 22,00 | 326,52K |
| 2026-08-06 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 22,50 | GBp 21,50 | 158,41K |
| 2026-08-05 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 22,50 | GBp 21,00 | 264,42K |
| 2026-08-04 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 22,63 | GBp 21,50 | 105,29K |
| 2026-08-03 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 283,28K |
| 2026-07-31 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 23,50 | GBp 22,00 | 497,78K |
| 2026-07-30 | GBp 23,00 | +4,55 % | GBp 22,00 | GBp 23,50 | GBp 21,50 | 810,61K |
| 2026-07-29 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 23,00 | GBp 21,50 | 276,12K |
| 2026-07-28 | GBp 22,50 | -1,10 % | GBp 22,75 | GBp 23,00 | GBp 22,00 | 237,01K |
| 2026-07-27 | GBp 22,75 | +1,11 % | GBp 22,50 | GBp 23,00 | GBp 22,33 | 279,51K |
| 2026-07-24 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 23,50 | GBp 22,00 | 62,08K |
| 2026-07-23 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,50 | GBp 22,50 | 202,66K |
| 2026-07-22 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,50 | GBp 22,50 | 342,97K |
| 2026-07-21 | GBp 23,00 | +5,75 % | GBp 21,75 | GBp 24,00 | GBp 21,00 | 1,77M |
| 2026-07-20 | GBp 21,75 | -2,25 % | GBp 22,25 | GBp 22,50 | GBp 21,50 | 265,18K |
| 2026-07-17 | GBp 22,25 | -1,11 % | GBp 22,25 | GBp 22,50 | GBp 22,00 | 300,73K |
| 2026-07-16 | GBp 22,50 | -3,23 % | GBp 23,25 | GBp 23,50 | GBp 22,00 | 209,08K |
| 2026-07-15 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 23,60 | GBp 23,00 | 94,75K |
| 2026-07-14 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 23,50 | GBp 23,00 | 151,72K |
| 2026-07-13 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 23,50 | GBp 23,08 | 70,52K |
| 2026-07-10 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 24,00 | GBp 23,00 | 131,04K |
| 2026-07-09 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 23,50 | GBp 23,13 | 47,12K |
| 2026-07-08 | GBp 23,25 | -1,06 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 130,72K |
| 2026-07-07 | GBp 23,50 | -1,05 % | GBp 23,75 | GBp 24,00 | GBp 23,00 | 196,01K |
| 2026-07-06 | GBp 23,75 | +2,15 % | GBp 23,25 | GBp 25,00 | GBp 23,00 | 853,14K |
| 2026-07-03 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 23,50 | GBp 23,00 | 213,72K |
| 2026-07-02 | GBp 23,25 | 0,00 % | GBp 23,25 | GBp 23,50 | GBp 23,00 | 161,61K |
| 2026-07-01 | GBp 23,25 | -2,11 % | GBp 23,75 | GBp 24,00 | GBp 23,00 | 262,50K |
| 2026-06-30 | GBp 23,75 | 0,00 % | GBp 23,75 | GBp 24,00 | GBp 23,50 | 40,95K |
| 2026-06-29 | GBp 23,75 | 0,00 % | GBp 23,75 | GBp 24,00 | GBp 23,00 | 168,10K |
| 2026-06-26 | GBp 23,75 | -1,04 % | GBp 24,00 | GBp 24,00 | GBp 23,50 | 154,11K |
| 2026-06-25 | GBp 24,00 | +1,05 % | GBp 23,75 | GBp 24,50 | GBp 23,50 | 222,06K |
| 2026-06-24 | GBp 23,75 | -3,06 % | GBp 24,50 | GBp 25,00 | GBp 23,65 | 401,43K |
| 2026-06-23 | GBp 24,50 | -1,01 % | GBp 24,75 | GBp 25,00 | GBp 24,00 | 132,31K |
| 2026-06-22 | GBp 24,75 | +6,45 % | GBp 24,00 | GBp 25,50 | GBp 23,51 | 1,10M |
| 2026-06-19 | GBp 23,25 | -2,11 % | GBp 23,75 | GBp 24,00 | GBp 23,00 | 222,15K |
| 2026-06-18 | GBp 23,75 | -2,06 % | GBp 24,25 | GBp 24,50 | GBp 23,50 | 163,28K |
| 2026-06-17 | GBp 24,25 | 0,00 % | GBp 24,25 | GBp 24,50 | GBp 24,00 | 190,94K |
| 2026-06-16 | GBp 24,25 | -3,00 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 323,83K |
| 2026-06-15 | GBp 25,00 | +3,09 % | GBp 24,25 | GBp 25,50 | GBp 24,00 | 918,04K |
| 2026-06-12 | GBp 24,25 | +5,43 % | GBp 24,00 | GBp 24,50 | GBp 23,75 | 344,91K |
| 2026-06-11 | GBp 23,00 | -7,07 % | GBp 25,00 | GBp 25,00 | GBp 23,00 | 786,66K |
| 2026-06-10 | GBp 24,75 | -1,98 % | GBp 25,25 | GBp 25,50 | GBp 24,50 | 337,95K |
| 2026-06-09 | GBp 25,25 | -1,94 % | GBp 25,75 | GBp 26,00 | GBp 25,00 | 243,61K |
| 2026-06-08 | GBp 25,75 | -1,90 % | GBp 26,25 | GBp 26,50 | GBp 25,00 | 451,29K |
| 2026-06-05 | GBp 26,25 | -1,87 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 220,02K |
| 2026-06-04 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 244,54K |
| 2026-06-03 | GBp 26,75 | +1,90 % | GBp 26,25 | GBp 27,00 | GBp 26,00 | 151,08K |
| 2026-06-02 | GBp 26,25 | -3,67 % | GBp 27,25 | GBp 27,50 | GBp 26,27 | 325,15K |
| 2026-06-01 | GBp 27,25 | -0,91 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 159,80K |
| 2026-05-29 | GBp 27,50 | -2,65 % | GBp 28,25 | GBp 28,50 | GBp 27,00 | 640,12K |