Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/10/2015 0.65p 0.65p 0.65p 0.65p 0
02/10/2015 0.65p 0.65p 0.65p 0.65p 0
01/10/2015 0.65p 0.65p 0.60p 0.65p 1000
30/09/2015 0.65p 0.68p 0.60p 0.65p 2798
29/09/2015 0.65p 0.65p 0.60p 0.65p 0
28/09/2015 0.65p 0.65p 0.65p 0.65p 0
25/09/2015 0.65p 0.65p 0.60p 0.65p 47408
24/09/2015 0.65p 0.68p 0.65p 0.65p 47408
23/09/2015 0.65p 0.68p 0.65p 0.65p 795
22/09/2015 0.65p 0.65p 0.65p 0.65p 0
21/09/2015 0.65p 0.68p 0.65p 0.65p 5000
18/09/2015 0.65p 0.65p 0.65p 0.65p 0
17/09/2015 0.65p 0.65p 0.65p 0.65p 0
16/09/2015 0.65p 0.68p 0.60p 0.65p 97562
15/09/2015 0.65p 0.65p 0.60p 0.65p 10000
14/09/2015 0.65p 0.65p 0.60p 0.65p 37377
11/09/2015 0.65p 0.65p 0.65p 0.65p 0
10/09/2015 0.65p 0.65p 0.65p 0.65p 0
09/09/2015 0.63p 0.68p 0.62p 0.65p 105000
08/09/2015 0.55p 0.68p 0.55p 0.63p 136555
07/09/2015 0.55p 0.60p 0.53p 0.55p 156422
04/09/2015 0.55p 0.55p 0.55p 0.55p 0
03/09/2015 0.55p 0.55p 0.55p 0.55p 0
02/09/2015 0.55p 0.55p 0.55p 0.55p 0
01/09/2015 0.55p 0.55p 0.53p 0.55p 3571
28/08/2015 0.53p 0.55p 0.53p 0.55p 133703
27/08/2015 0.55p 0.55p 0.53p 0.53p 0
26/08/2015 0.63p 0.63p 0.55p 0.55p 175000
25/08/2015 0.63p 0.64p 0.63p 0.63p 79110
24/08/2015 0.63p 0.64p 0.63p 0.63p 93219
21/08/2015 0.63p 0.63p 0.63p 0.63p 0
20/08/2015 0.63p 0.63p 0.63p 0.63p 0
19/08/2015 0.63p 0.63p 0.55p 0.63p 8000
18/08/2015 0.63p 0.63p 0.63p 0.63p 0
17/08/2015 0.63p 0.66p 0.55p 0.63p 149285
14/08/2015 0.55p 0.55p 0.50p 0.55p 0
13/08/2015 0.55p 0.55p 0.55p 0.55p 0
12/08/2015 0.53p 0.55p 0.53p 0.55p 142592
11/08/2015 0.58p 0.60p 0.51p 0.53p 778225
10/08/2015 0.58p 0.62p 0.58p 0.58p 65040
07/08/2015 0.58p 0.63p 0.52p 0.58p 1654537
06/08/2015 0.63p 0.63p 0.63p 0.63p 0
05/08/2015 0.63p 0.63p 0.63p 0.63p 0
04/08/2015 0.63p 0.63p 0.63p 0.63p 0
03/08/2015 0.65p 0.65p 0.63p 0.63p 567970
31/07/2015 0.65p 0.65p 0.65p 0.65p 0
30/07/2015 0.65p 0.69p 0.65p 0.65p 2743
29/07/2015 0.65p 0.85p 0.65p 0.65p 27741
28/07/2015 0.68p 0.68p 0.60p 0.65p 250000
27/07/2015 0.68p 0.75p 0.68p 0.68p 87130
24/07/2015 0.68p 0.85p 0.68p 0.68p 0
23/07/2015 0.68p 0.74p 0.68p 0.68p 68502
22/07/2015 0.68p 0.75p 0.68p 0.68p 47753
21/07/2015 0.68p 0.68p 0.68p 0.68p 0
20/07/2015 0.63p 0.68p 0.63p 0.68p 32494
17/07/2015 0.63p 0.63p 0.63p 0.63p 0
16/07/2015 0.63p 0.63p 0.63p 0.63p 0
15/07/2015 0.63p 0.63p 0.63p 0.63p 0
14/07/2015 0.63p 0.63p 0.63p 0.63p 0
13/07/2015 0.63p 0.85p 0.62p 0.63p 150000
10/07/2015 0.63p 0.63p 0.63p 0.63p 0
09/07/2015 0.63p 0.63p 0.63p 0.63p 0
08/07/2015 0.63p 0.85p 0.63p 0.63p 0
07/07/2015 0.63p 0.65p 0.62p 0.63p 73388
06/07/2015 0.63p 0.85p 0.63p 0.63p 0
03/07/2015 0.63p 0.63p 0.63p 0.63p 0
02/07/2015 0.63p 0.63p 0.63p 0.63p 0
01/07/2015 0.63p 0.63p 0.63p 0.63p 0
30/06/2015 0.63p 0.65p 0.63p 0.63p 17562
29/06/2015 0.63p 0.63p 0.63p 0.63p 0
26/06/2015 0.63p 0.64p 0.60p 0.63p 47394
25/06/2015 0.63p 0.63p 0.63p 0.63p 0
24/06/2015 0.63p 0.63p 0.63p 0.63p 0
23/06/2015 0.85p 0.85p 0.62p 0.63p 60927
22/06/2015 0.65p 0.65p 0.65p 0.65p 0
19/06/2015 0.65p 0.65p 0.62p 0.65p 3000
18/06/2015 0.65p 0.65p 0.65p 0.65p 0
17/06/2015 0.65p 0.85p 0.65p 0.65p 0
16/06/2015 0.65p 0.65p 0.62p 0.65p 10000
15/06/2015 0.68p 0.69p 0.65p 0.65p 256000
12/06/2015 0.68p 0.68p 0.68p 0.68p 0
11/06/2015 0.68p 0.90p 0.68p 0.68p 0
10/06/2015 0.68p 0.68p 0.68p 0.68p 0
09/06/2015 0.68p 0.68p 0.68p 0.68p 0
08/06/2015 0.68p 0.68p 0.65p 0.68p 4444
05/06/2015 0.68p 0.68p 0.65p 0.68p 53197
04/06/2015 0.68p 0.68p 0.65p 0.68p 34558
03/06/2015 0.65p 0.69p 0.65p 0.65p 230647
02/06/2015 0.65p 0.69p 0.65p 0.65p 18984
01/06/2015 0.65p 0.69p 0.65p 0.65p 2764
29/05/2015 0.65p 0.69p 0.65p 0.65p 14911
28/05/2015 0.65p 0.65p 0.65p 0.65p 0
27/05/2015 0.65p 0.65p 0.65p 0.65p 0
26/05/2015 0.65p 0.69p 0.65p 0.65p 1007
22/05/2015 0.65p 0.65p 0.65p 0.65p 0
21/05/2015 0.65p 0.65p 0.65p 0.65p 0
20/05/2015 0.68p 0.68p 0.62p 0.65p 30000
19/05/2015 0.68p 0.68p 0.61p 0.68p 100000
18/05/2015 0.68p 0.68p 0.62p 0.68p 86152
15/05/2015 0.68p 0.68p 0.68p 0.68p 0
14/05/2015 0.68p 0.68p 0.68p 0.68p 0
13/05/2015 0.68p 0.75p 0.68p 0.68p 10000
12/05/2015 0.68p 0.68p 0.68p 0.68p 0
11/05/2015 0.68p 0.68p 0.62p 0.68p 100000
08/05/2015 0.68p 0.75p 0.61p 0.68p 327274
07/05/2015 0.68p 0.68p 0.64p 0.68p 68395
06/05/2015 0.68p 0.75p 0.68p 0.68p 19302
05/05/2015 0.68p 0.74p 0.66p 0.68p 49665
01/05/2015 0.63p 0.75p 0.63p 0.68p 100000
30/04/2015 0.63p 0.71p 0.63p 0.63p 2671
29/04/2015 0.88p 0.88p 0.55p 0.63p 199292
28/04/2015 0.88p 0.88p 0.75p 0.88p 0
27/04/2015 0.88p 0.88p 0.75p 0.88p 0
24/04/2015 0.88p 0.88p 0.76p 0.88p 16788
23/04/2015 0.88p 0.88p 0.84p 0.88p 841
22/04/2015 0.88p 0.88p 0.84p 0.88p 21788
21/04/2015 0.88p 0.88p 0.76p 0.88p 4166
20/04/2015 0.88p 0.88p 0.75p 0.88p 3554
17/04/2015 0.88p 0.88p 0.88p 0.88p 0
16/04/2015 0.88p 0.88p 0.88p 0.88p 0
15/04/2015 0.88p 0.88p 0.76p 0.88p 2000
14/04/2015 0.88p 0.88p 0.88p 0.88p 0
13/04/2015 0.88p 0.88p 0.75p 0.88p 56000
10/04/2015 0.88p 0.88p 0.76p 0.88p 20000
09/04/2015 0.75p 0.88p 0.66p 0.88p 230171
08/04/2015 0.75p 0.80p 0.75p 0.75p 46438
07/04/2015 0.75p 0.75p 0.75p 0.75p 79240
02/04/2015 0.75p 0.75p 0.75p 0.75p 0
01/04/2015 0.80p 0.80p 0.70p 0.75p 777727
31/03/2015 0.80p 0.80p 0.75p 0.80p 29473
30/03/2015 0.83p 0.90p 0.75p 0.80p 225187
27/03/2015 0.85p 0.85p 0.83p 0.83p 0
26/03/2015 0.85p 0.95p 0.85p 0.85p 54972
25/03/2015 0.88p 1.00p 0.81p 0.85p 20000
24/03/2015 0.80p 0.98p 0.80p 0.88p 609562
23/03/2015 0.88p 0.99p 0.80p 0.80p 176277
20/03/2015 1.00p 1.00p 0.88p 0.88p 192000
19/03/2015 1.00p 1.00p 1.00p 1.00p 0
18/03/2015 1.00p 1.00p 1.00p 1.00p 0
17/03/2015 1.00p 1.00p 0.84p 1.00p 70816
16/03/2015 1.00p 1.00p 0.83p 1.00p 320803
13/03/2015 1.00p 1.00p 1.00p 1.00p 0
12/03/2015 1.00p 1.00p 1.00p 1.00p 0
11/03/2015 1.00p 1.00p 1.00p 1.00p 0
10/03/2015 1.00p 1.00p 0.81p 1.00p 222816
09/03/2015 1.13p 1.13p 1.00p 1.00p 0
06/03/2015 1.13p 1.13p 1.13p 1.13p 0
05/03/2015 1.13p 1.13p 1.13p 1.13p 0
04/03/2015 1.13p 1.13p 1.13p 1.13p 0
03/03/2015 1.00p 1.20p 0.81p 1.13p 312187
02/03/2015 1.25p 1.35p 1.25p 1.25p 1408
27/02/2015 1.25p 1.25p 1.25p 1.25p 0
26/02/2015 1.13p 1.25p 1.13p 1.25p 50000
25/02/2015 1.13p 1.13p 1.10p 1.13p 99609
24/02/2015 0.88p 1.24p 0.88p 1.13p 376960
23/02/2015 1.13p 1.25p 1.13p 1.13p 101477
20/02/2015 1.13p 1.13p 1.13p 1.13p 0
19/02/2015 1.25p 1.25p 1.12p 1.13p 6693
18/02/2015 1.25p 1.25p 1.25p 1.25p 0
17/02/2015 1.13p 1.40p 1.13p 1.25p 59884
16/02/2015 1.13p 1.13p 1.13p 1.13p 0
13/02/2015 1.13p 1.25p 1.13p 1.13p 68200
12/02/2015 1.13p 1.13p 1.13p 1.13p 0
11/02/2015 1.13p 1.25p 1.05p 1.13p 1020600
10/02/2015 1.13p 1.13p 1.13p 1.13p 0
09/02/2015 1.25p 1.25p 1.12p 1.13p 62555
06/02/2015 1.25p 1.25p 1.25p 1.25p 0
05/02/2015 1.25p 1.25p 1.13p 1.25p 0
04/02/2015 1.25p 1.25p 1.00p 1.13p 67720
03/02/2015 1.25p 1.35p 1.24p 1.25p 83333
02/02/2015 1.25p 1.25p 1.25p 1.25p 40000
30/01/2015 1.50p 1.65p 1.03p 1.25p 344259
29/01/2015 1.50p 1.50p 1.50p 1.50p 0
28/01/2015 1.38p 1.50p 1.38p 1.50p 24530
27/01/2015 1.50p 1.65p 1.25p 1.38p 108100
26/01/2015 1.50p 1.50p 1.50p 1.50p 0
23/01/2015 1.50p 1.65p 1.25p 1.50p 89198
22/01/2015 1.50p 1.50p 1.50p 1.50p 3201
21/01/2015 1.50p 1.50p 1.50p 1.50p 0
20/01/2015 1.50p 1.50p 1.50p 1.50p 32680
19/01/2015 1.75p 1.75p 1.26p 1.50p 178756
16/01/2015 1.75p 1.75p 1.75p 1.75p 0
15/01/2015 1.75p 1.75p 1.53p 1.75p 20581
14/01/2015 1.75p 1.75p 1.75p 1.75p 0
13/01/2015 1.75p 1.75p 1.75p 1.75p 0
12/01/2015 1.75p 1.75p 1.53p 1.75p 27750
09/01/2015 1.75p 1.75p 1.75p 1.75p 0
08/01/2015 1.75p 1.75p 1.75p 1.75p 50000
07/01/2015 1.75p 1.75p 1.75p 1.75p 0
06/01/2015 1.75p 1.75p 1.75p 1.75p 0
05/01/2015 1.75p 1.75p 1.75p 1.75p 0
02/01/2015 1.75p 1.75p 1.75p 1.75p 0
31/12/2014 1.75p 1.75p 1.53p 1.75p 230696
30/12/2014 1.75p 1.94p 1.75p 1.75p 1236
29/12/2014 1.75p 1.75p 1.60p 1.75p 21597
24/12/2014 1.75p 1.75p 1.75p 1.75p 0
23/12/2014 1.75p 1.95p 1.75p 1.75p 260
22/12/2014 1.75p 1.75p 1.75p 1.75p 0
19/12/2014 1.75p 1.75p 1.55p 1.75p 162910
18/12/2014 1.75p 1.75p 1.75p 1.75p 0

*Close Price adjusted for both dividends and splits