Webis Holdings (WEB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Webis Holdings

Date Open High Low Close* Volume
02/01/2025 0.06p 0.08p 0.01p 0.08p 173657
31/12/2024 0.05p 0.10p 0.05p 0.06p 1339443
30/12/2024 0.06p 0.09p 0.04p 0.07p 5522337
27/12/2024 0.06p 0.08p 0.06p 0.06p 164239
24/12/2024 0.08p 0.10p 0.05p 0.06p 3670715
23/12/2024 0.08p 0.10p 0.06p 0.08p 1427263
20/12/2024 0.09p 0.10p 0.07p 0.08p 1703151
19/12/2024 0.13p 0.13p 0.07p 0.09p 4709373
18/12/2024 0.08p 0.15p 0.08p 0.13p 3186722
17/12/2024 0.08p 0.09p 0.08p 0.08p 2336448
16/12/2024 0.13p 0.13p 0.08p 0.08p 6298548
13/12/2024 0.11p 0.15p 0.09p 0.13p 4658402
12/12/2024 0.12p 0.13p 0.08p 0.11p 3496796
11/12/2024 0.12p 0.12p 0.12p 0.12p 0
10/12/2024 0.13p 0.15p 0.10p 0.12p 772645
09/12/2024 0.13p 0.14p 0.10p 0.13p 2520956
06/12/2024 0.13p 0.14p 0.10p 0.13p 33571
05/12/2024 0.15p 0.18p 0.10p 0.13p 484190
04/12/2024 0.15p 0.18p 0.15p 0.15p 2777
03/12/2024 0.15p 0.18p 0.11p 0.15p 810484
02/12/2024 0.15p 0.19p 0.13p 0.15p 285302
29/11/2024 0.14p 0.25p 0.14p 0.15p 16830528
28/11/2024 0.13p 0.16p 0.11p 0.14p 4243635
27/11/2024 0.13p 0.18p 0.11p 0.13p 4101002
26/11/2024 0.09p 0.14p 0.09p 0.13p 9136906
25/11/2024 0.13p 0.13p 0.08p 0.09p 10315361
22/11/2024 0.13p 0.19p 0.08p 0.13p 22877760
21/11/2024 0.40p 0.48p 0.40p 0.40p 79025
20/11/2024 0.48p 0.49p 0.32p 0.40p 116523
19/11/2024 0.48p 0.50p 0.36p 0.48p 546545
18/11/2024 0.60p 0.60p 0.48p 0.48p 400000
15/11/2024 0.60p 0.69p 0.51p 0.60p 199350
14/11/2024 0.60p 0.69p 0.51p 0.60p 140115
13/11/2024 0.60p 0.69p 0.52p 0.60p 30922
12/11/2024 0.60p 0.69p 0.60p 0.60p 9162
11/11/2024 0.60p 0.69p 0.52p 0.60p 358201
08/11/2024 0.60p 0.69p 0.60p 0.60p 37873
07/11/2024 0.60p 0.69p 0.60p 0.60p 51737
06/11/2024 0.60p 0.69p 0.60p 0.60p 268389
05/11/2024 0.60p 0.60p 0.51p 0.60p 1449
04/11/2024 0.60p 0.64p 0.50p 0.60p 610711
01/11/2024 0.60p 0.64p 0.50p 0.60p 61281
31/10/2024 0.60p 0.60p 0.57p 0.60p 0
30/10/2024 0.60p 0.64p 0.60p 0.60p 16457
29/10/2024 0.60p 0.60p 0.57p 0.60p 0
28/10/2024 0.65p 0.69p 0.50p 0.60p 401449
25/10/2024 0.65p 0.65p 0.65p 0.65p 0
24/10/2024 0.65p 0.69p 0.65p 0.65p 1449
23/10/2024 0.70p 0.70p 0.60p 0.65p 227032
22/10/2024 0.70p 0.70p 0.61p 0.70p 10000
21/10/2024 0.70p 0.74p 0.60p 0.70p 449704
18/10/2024 0.70p 0.70p 0.70p 0.70p 0
17/10/2024 0.70p 0.70p 0.63p 0.70p 74000
16/10/2024 0.70p 0.70p 0.63p 0.70p 61000
15/10/2024 0.70p 0.70p 0.60p 0.70p 20500
14/10/2024 0.70p 0.70p 0.66p 0.70p 374684
11/10/2024 0.70p 0.70p 0.70p 0.70p 0
10/10/2024 0.70p 0.70p 0.68p 0.70p 4265
09/10/2024 0.65p 0.70p 0.65p 0.70p 597183
08/10/2024 0.65p 0.65p 0.60p 0.60p 2000
07/10/2024 0.65p 0.70p 0.60p 0.65p 1531619
04/10/2024 0.65p 0.70p 0.65p 0.65p 0
03/10/2024 0.65p 0.65p 0.65p 0.65p 0
02/10/2024 0.65p 0.65p 0.61p 0.65p 158759
01/10/2024 0.70p 0.70p 0.65p 0.65p 0
30/09/2024 0.70p 0.70p 0.67p 0.70p 0
27/09/2024 0.70p 0.70p 0.67p 0.70p 0
26/09/2024 0.70p 0.70p 0.67p 0.70p 0
25/09/2024 0.70p 0.71p 0.70p 0.70p 20000
24/09/2024 0.70p 0.70p 0.60p 0.70p 90000
23/09/2024 0.70p 0.73p 0.60p 0.70p 1020929
20/09/2024 0.70p 0.70p 0.67p 0.70p 0
19/09/2024 0.70p 0.70p 0.67p 0.70p 0
18/09/2024 0.70p 0.70p 0.62p 0.70p 100000
17/09/2024 0.70p 0.73p 0.62p 0.70p 342185
16/09/2024 0.70p 0.70p 0.62p 0.70p 26432
13/09/2024 0.70p 0.70p 0.67p 0.70p 0
12/09/2024 0.70p 0.75p 0.70p 0.70p 33782
11/09/2024 0.70p 0.70p 0.62p 0.70p 7000
10/09/2024 0.70p 0.73p 0.70p 0.70p 38000
09/09/2024 0.70p 0.70p 0.67p 0.70p 0
06/09/2024 0.70p 0.74p 0.70p 0.70p 336927
05/09/2024 0.70p 0.80p 0.70p 0.70p 243741
04/09/2024 0.75p 0.75p 0.61p 0.70p 177148
03/09/2024 0.75p 0.77p 0.71p 0.75p 76514
02/09/2024 0.75p 0.75p 0.75p 0.75p 0
30/08/2024 0.75p 0.75p 0.75p 0.75p 0
29/08/2024 0.75p 0.75p 0.75p 0.75p 0
28/08/2024 0.75p 0.75p 0.75p 0.75p 0
27/08/2024 0.75p 0.75p 0.71p 0.75p 975
23/08/2024 0.75p 0.75p 0.75p 0.75p 50000
22/08/2024 0.75p 0.80p 0.70p 0.75p 1173502
21/08/2024 0.75p 0.77p 0.70p 0.75p 1174422
20/08/2024 0.75p 0.78p 0.70p 0.75p 549594
19/08/2024 0.75p 0.78p 0.75p 0.75p 12
16/08/2024 0.75p 0.90p 0.70p 0.75p 1833613
15/08/2024 0.80p 0.80p 0.71p 0.75p 1368549
14/08/2024 0.95p 0.95p 0.71p 0.83p 2609888
13/08/2024 0.95p 0.95p 0.82p 0.95p 511413
12/08/2024 0.95p 1.10p 0.95p 0.95p 20857
09/08/2024 0.95p 0.95p 0.90p 0.95p 0
08/08/2024 0.95p 1.09p 0.95p 0.95p 250000
07/08/2024 0.95p 0.95p 0.86p 0.95p 20785
06/08/2024 0.95p 1.09p 0.95p 0.95p 45715
05/08/2024 0.95p 1.09p 0.86p 0.95p 60805
02/08/2024 0.95p 0.95p 0.82p 0.95p 485
01/08/2024 0.95p 1.09p 0.82p 0.95p 510627
31/07/2024 0.95p 1.03p 0.95p 0.95p 78102
30/07/2024 0.95p 1.03p 0.95p 0.95p 485
29/07/2024 0.90p 1.06p 0.82p 0.95p 2192107
26/07/2024 0.90p 1.00p 0.72p 0.90p 3071583
25/07/2024 1.40p 1.43p 1.40p 1.40p 0
24/07/2024 1.40p 1.40p 1.31p 1.40p 23443
23/07/2024 1.40p 1.43p 1.40p 1.40p 0
22/07/2024 1.40p 1.40p 1.30p 1.40p 38932
19/07/2024 1.30p 1.50p 1.30p 1.40p 64921
18/07/2024 1.40p 1.40p 1.33p 1.40p 30523
17/07/2024 1.40p 1.43p 1.40p 1.40p 0
16/07/2024 1.40p 1.47p 1.36p 1.40p 141088
15/07/2024 1.40p 1.50p 1.33p 1.40p 320000
12/07/2024 1.35p 1.47p 1.28p 1.40p 1027857
11/07/2024 1.35p 1.37p 1.35p 1.35p 252365
10/07/2024 1.35p 1.44p 1.25p 1.35p 587492
09/07/2024 1.30p 1.32p 1.21p 1.30p 75317
08/07/2024 1.30p 1.30p 1.30p 1.30p 0
05/07/2024 1.30p 1.30p 1.30p 1.30p 0
04/07/2024 1.30p 1.30p 1.30p 1.30p 0
03/07/2024 1.30p 1.30p 1.30p 1.30p 0
02/07/2024 1.30p 1.30p 1.21p 1.30p 3368
01/07/2024 1.30p 1.30p 1.30p 1.30p 0
28/06/2024 1.30p 1.30p 1.30p 1.30p 0
27/06/2024 1.30p 1.30p 1.30p 1.30p 0
26/06/2024 1.30p 1.30p 1.30p 1.30p 0
25/06/2024 1.30p 1.30p 1.30p 1.30p 0
24/06/2024 1.30p 1.30p 1.20p 1.30p 40000
21/06/2024 1.30p 1.30p 1.20p 1.30p 153519
20/06/2024 1.30p 1.32p 1.30p 1.30p 325455
19/06/2024 1.30p 1.30p 1.20p 1.30p 51111
18/06/2024 1.25p 1.30p 1.25p 1.30p 150000
17/06/2024 1.25p 1.26p 1.25p 1.25p 23762
14/06/2024 1.25p 1.30p 1.25p 1.25p 1544
13/06/2024 1.25p 1.25p 1.25p 1.25p 0
12/06/2024 1.30p 1.30p 1.10p 1.25p 1589842
11/06/2024 1.35p 1.35p 1.20p 1.30p 521686
10/06/2024 1.35p 1.43p 1.35p 1.35p 0
07/06/2024 1.35p 1.43p 1.21p 1.35p 21142
06/06/2024 1.35p 1.45p 1.21p 1.35p 488827
05/06/2024 1.35p 1.43p 1.35p 1.35p 0
04/06/2024 1.35p 1.45p 1.20p 1.35p 11568
03/06/2024 1.35p 1.35p 1.22p 1.35p 15000
31/05/2024 1.35p 1.43p 1.35p 1.35p 104424
30/05/2024 1.35p 1.35p 1.21p 1.35p 108000
29/05/2024 1.35p 1.35p 1.23p 1.35p 400000
28/05/2024 1.35p 1.43p 1.20p 1.35p 0
24/05/2024 1.30p 1.45p 1.20p 1.20p 188606
23/05/2024 1.30p 1.44p 1.30p 1.30p 347222
22/05/2024 1.30p 1.45p 1.30p 1.30p 758314
21/05/2024 1.30p 1.35p 1.30p 1.30p 252780
20/05/2024 1.30p 1.43p 1.30p 1.30p 0
17/05/2024 1.30p 1.30p 1.12p 1.30p 500000
16/05/2024 1.30p 1.43p 1.30p 1.30p 0
15/05/2024 1.30p 1.43p 1.30p 1.30p 0
14/05/2024 1.30p 1.35p 1.30p 1.30p 4074
13/05/2024 1.30p 1.37p 1.16p 1.30p 224565
10/05/2024 1.30p 1.36p 1.16p 1.30p 60000
09/05/2024 1.30p 1.37p 1.30p 1.30p 83955
08/05/2024 1.30p 1.43p 1.30p 1.30p 0
07/05/2024 1.30p 1.40p 1.19p 1.30p 113037
03/05/2024 1.30p 1.40p 1.30p 1.30p 223643
02/05/2024 1.30p 1.40p 1.17p 1.30p 513565
01/05/2024 1.30p 1.30p 1.17p 1.30p 75154
30/04/2024 1.20p 1.48p 1.16p 1.30p 1153892
29/04/2024 1.15p 1.15p 1.03p 1.15p 5583
26/04/2024 1.15p 1.15p 1.12p 1.15p 0
25/04/2024 1.15p 1.15p 1.12p 1.15p 0
24/04/2024 1.15p 1.15p 1.12p 1.15p 0
23/04/2024 1.20p 1.20p 1.03p 1.20p 249701
22/04/2024 1.20p 1.20p 1.04p 1.20p 94343
19/04/2024 1.20p 1.36p 1.20p 1.20p 1000
18/04/2024 1.05p 1.10p 1.04p 1.05p 600967
17/04/2024 1.00p 1.18p 0.98p 1.05p 278487
16/04/2024 1.00p 1.10p 1.00p 1.00p 450535
15/04/2024 1.10p 1.28p 0.90p 1.00p 1409350
12/04/2024 1.10p 1.28p 1.08p 1.10p 104904
11/04/2024 1.10p 1.10p 0.98p 1.10p 0
10/04/2024 1.10p 1.10p 1.08p 1.10p 14925
09/04/2024 1.10p 1.10p 0.98p 1.10p 0
08/04/2024 1.10p 1.28p 1.08p 1.10p 44277
05/04/2024 1.10p 1.10p 0.98p 1.10p 0
04/04/2024 1.10p 1.10p 0.98p 1.10p 0
03/04/2024 1.10p 1.15p 1.10p 1.10p 100000
02/04/2024 1.10p 1.10p 0.98p 1.10p 0
28/03/2024 1.05p 1.28p 1.05p 1.10p 158908
27/03/2024 1.05p 1.20p 1.05p 1.05p 322681
26/03/2024 1.05p 1.18p 1.05p 1.05p 89448
25/03/2024 1.15p 1.15p 1.05p 1.05p 275000
22/03/2024 1.15p 1.15p 1.11p 1.15p 77355
21/03/2024 1.10p 1.19p 1.10p 1.15p 306808
20/03/2024 1.10p 1.10p 1.10p 1.10p 42527
19/03/2024 1.10p 1.10p 1.07p 1.10p 83204

*Close Price adjusted for both dividends and splits