Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Webis Holdings (WEB) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 5000 |
| 04/03/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 03/03/2014 | 4.00p | 4.00p | 3.88p | 3.88p | 7710 |
| 28/02/2014 | 4.00p | 4.00p | 3.99p | 4.00p | 24638 |
| 27/02/2014 | 4.00p | 4.00p | 3.78p | 4.00p | 103442 |
| 26/02/2014 | 4.00p | 4.00p | 3.82p | 4.00p | 43290 |
| 25/02/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 24390 |
| 24/02/2014 | 4.13p | 4.35p | 3.76p | 4.00p | 249032 |
| 21/02/2014 | 4.13p | 4.45p | 3.81p | 4.13p | 636681 |
| 20/02/2014 | 3.75p | 4.24p | 3.75p | 4.13p | 219434 |
| 19/02/2014 | 3.75p | 3.90p | 3.60p | 3.75p | 128999 |
| 18/02/2014 | 3.63p | 3.75p | 3.60p | 3.75p | 128299 |
| 17/02/2014 | 3.75p | 3.84p | 3.55p | 3.63p | 336622 |
| 14/02/2014 | 3.75p | 3.85p | 3.55p | 3.75p | 0 |
| 13/02/2014 | 3.63p | 3.85p | 3.55p | 3.75p | 286901 |
| 12/02/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 8750 |
| 11/02/2014 | 3.63p | 3.65p | 3.55p | 3.63p | 0 |
| 10/02/2014 | 3.63p | 3.65p | 3.55p | 3.63p | 0 |
| 07/02/2014 | 3.63p | 3.65p | 3.55p | 3.63p | 47539 |
| 06/02/2014 | 3.50p | 3.67p | 3.50p | 3.63p | 138179 |
| 05/02/2014 | 3.50p | 3.67p | 3.50p | 3.50p | 93957 |
| 04/02/2014 | 3.50p | 3.69p | 3.35p | 3.50p | 0 |
| 03/02/2014 | 3.50p | 3.69p | 3.35p | 3.50p | 68787 |
| 31/01/2014 | 3.88p | 3.88p | 3.31p | 3.50p | 556168 |
| 30/01/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 9402 |
| 29/01/2014 | 3.75p | 3.95p | 3.75p | 3.88p | 293483 |
| 28/01/2014 | 3.75p | 3.80p | 3.56p | 3.75p | 23084 |
| 27/01/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 114966 |
| 24/01/2014 | 3.88p | 3.90p | 3.50p | 3.75p | 293292 |
| 23/01/2014 | 4.13p | 4.13p | 3.88p | 3.88p | 113316 |
| 22/01/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 71165 |
| 21/01/2014 | 4.13p | 4.13p | 4.02p | 4.13p | 1254910 |
| 20/01/2014 | 4.13p | 4.15p | 4.04p | 4.13p | 1119329 |
| 17/01/2014 | 4.13p | 4.31p | 3.95p | 4.13p | 291461 |
| 16/01/2014 | 4.13p | 4.31p | 4.00p | 4.13p | 162538 |
| 15/01/2014 | 4.00p | 4.17p | 3.95p | 4.13p | 464337 |
| 14/01/2014 | 4.13p | 4.25p | 3.81p | 4.00p | 309370 |
| 13/01/2014 | 4.63p | 4.63p | 4.05p | 4.25p | 1252572 |
| 10/01/2014 | 3.88p | 5.17p | 3.88p | 4.63p | 2786474 |
| 09/01/2014 | 3.88p | 3.99p | 3.88p | 3.88p | 64299 |
| 08/01/2014 | 4.00p | 4.00p | 3.77p | 3.88p | 0 |
| 07/01/2014 | 4.00p | 4.00p | 3.77p | 4.00p | 127432 |
| 06/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 03/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 02/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 12723 |
| 31/12/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 627 |
| 30/12/2013 | 4.00p | 4.13p | 3.88p | 4.00p | 0 |
| 27/12/2013 | 4.13p | 4.13p | 3.90p | 4.00p | 0 |
| 24/12/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 23073 |
| 23/12/2013 | 3.88p | 4.00p | 3.60p | 4.00p | 255784 |
| 20/12/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 55122 |
| 19/12/2013 | 3.88p | 3.88p | 3.76p | 3.88p | 52491 |
| 18/12/2013 | 4.00p | 4.00p | 3.82p | 3.88p | 28577 |
| 17/12/2013 | 3.88p | 4.25p | 3.88p | 4.25p | 40000 |
| 16/12/2013 | 4.13p | 4.13p | 3.80p | 3.88p | 276074 |
| 13/12/2013 | 4.13p | 4.25p | 4.03p | 4.13p | 0 |
| 12/12/2013 | 4.13p | 4.20p | 4.03p | 4.13p | 78809 |
| 11/12/2013 | 4.13p | 4.50p | 4.03p | 4.50p | 7880 |
| 10/12/2013 | 4.13p | 4.22p | 4.13p | 4.13p | 11848 |
| 09/12/2013 | 4.38p | 4.38p | 4.13p | 4.13p | 268073 |
| 06/12/2013 | 4.38p | 4.75p | 4.38p | 4.75p | 6256 |
| 05/12/2013 | 4.88p | 4.88p | 4.38p | 4.38p | 11764 |
| 04/12/2013 | 4.88p | 4.88p | 4.55p | 4.88p | 5000 |
| 03/12/2013 | 4.75p | 5.10p | 4.75p | 4.88p | 21488 |
| 02/12/2013 | 4.88p | 5.15p | 4.40p | 4.75p | 592779 |
| 29/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 6046 |
| 28/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 40913 |
| 27/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 26/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 745 |
| 25/11/2013 | 4.88p | 4.90p | 4.50p | 4.88p | 53167 |
| 22/11/2013 | 4.50p | 4.90p | 4.50p | 4.88p | 302952 |
| 21/11/2013 | 4.75p | 4.75p | 4.32p | 4.50p | 208919 |
| 20/11/2013 | 4.50p | 4.75p | 4.35p | 4.75p | 105524 |
| 19/11/2013 | 4.50p | 4.65p | 4.50p | 4.50p | 48322 |
| 18/11/2013 | 4.38p | 4.75p | 4.33p | 4.50p | 406657 |
| 15/11/2013 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/11/2013 | 4.38p | 4.38p | 4.38p | 4.38p | 85111 |
| 13/11/2013 | 4.38p | 4.45p | 4.30p | 4.38p | 46000 |
| 12/11/2013 | 4.38p | 4.38p | 4.38p | 4.38p | 85111 |
| 11/11/2013 | 4.50p | 4.62p | 4.38p | 4.38p | 64630 |
| 08/11/2013 | 4.38p | 4.50p | 4.38p | 4.50p | 475000 |
| 07/11/2013 | 4.88p | 4.88p | 4.38p | 4.38p | 333000 |
| 06/11/2013 | 4.75p | 4.88p | 4.56p | 4.88p | 102855 |
| 05/11/2013 | 4.75p | 4.80p | 4.56p | 4.75p | 151251 |
| 04/11/2013 | 5.00p | 5.00p | 4.75p | 4.75p | 44925 |
| 01/11/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 25000 |
| 31/10/2013 | 5.00p | 5.10p | 4.75p | 5.00p | 255637 |
| 30/10/2013 | 5.25p | 5.25p | 4.82p | 5.00p | 282207 |
| 29/10/2013 | 5.50p | 5.50p | 4.81p | 5.25p | 591463 |
| 28/10/2013 | 4.75p | 5.90p | 4.60p | 5.50p | 1304723 |
| 25/10/2013 | 4.13p | 4.13p | 4.03p | 4.13p | 2000 |
| 24/10/2013 | 4.13p | 4.13p | 4.03p | 4.13p | 92441 |
| 23/10/2013 | 4.13p | 4.20p | 4.05p | 4.13p | 151675 |
| 22/10/2013 | 4.13p | 4.15p | 4.10p | 4.13p | 173722 |
| 21/10/2013 | 4.13p | 4.38p | 4.13p | 4.13p | 157961 |
| 18/10/2013 | 4.50p | 4.50p | 4.00p | 4.38p | 72325 |
| 17/10/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 16/10/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 191999 |
| 15/10/2013 | 4.50p | 4.51p | 4.26p | 4.50p | 0 |
| 14/10/2013 | 4.50p | 4.51p | 4.26p | 4.50p | 50293 |
| 11/10/2013 | 4.50p | 4.50p | 4.30p | 4.50p | 10000 |
| 10/10/2013 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 09/10/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 150453 |
| 08/10/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 9500 |
| 07/10/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 19975 |
| 04/10/2013 | 4.75p | 4.75p | 4.70p | 4.75p | 20984 |
| 03/10/2013 | 4.75p | 4.75p | 4.67p | 4.75p | 50000 |
| 02/10/2013 | 4.88p | 4.88p | 4.42p | 4.75p | 0 |
| 01/10/2013 | 4.63p | 4.88p | 4.42p | 4.88p | 187350 |
| 30/09/2013 | 5.13p | 5.13p | 4.55p | 4.63p | 668116 |
| 27/09/2013 | 5.25p | 5.50p | 5.01p | 5.13p | 35393 |
| 26/09/2013 | 5.38p | 5.38p | 5.03p | 5.25p | 75000 |
| 25/09/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 24/09/2013 | 5.25p | 5.38p | 5.00p | 5.38p | 198127 |
| 23/09/2013 | 5.63p | 5.63p | 5.00p | 5.13p | 457890 |
| 20/09/2013 | 5.75p | 5.75p | 5.25p | 5.63p | 251370 |
| 19/09/2013 | 5.63p | 5.80p | 5.50p | 5.75p | 68392 |
| 18/09/2013 | 5.75p | 5.85p | 5.50p | 5.63p | 145327 |
| 17/09/2013 | 5.63p | 5.88p | 5.63p | 5.75p | 168000 |
| 16/09/2013 | 6.00p | 6.22p | 5.63p | 5.63p | 213173 |
| 13/09/2013 | 5.75p | 6.13p | 5.75p | 6.00p | 687178 |
| 12/09/2013 | 5.13p | 6.00p | 5.13p | 5.75p | 539989 |
| 11/09/2013 | 5.63p | 5.65p | 5.13p | 5.13p | 463133 |
| 10/09/2013 | 6.38p | 7.50p | 5.62p | 5.63p | 2775593 |
| 09/09/2013 | 4.63p | 6.20p | 4.63p | 6.00p | 1751754 |
| 06/09/2013 | 4.00p | 5.00p | 3.75p | 4.63p | 962459 |
| 05/09/2013 | 4.00p | 4.30p | 3.65p | 4.00p | 100000 |
| 04/09/2013 | 4.00p | 4.30p | 3.65p | 4.00p | 193600 |
| 03/09/2013 | 4.00p | 4.18p | 4.00p | 4.00p | 12093 |
| 02/09/2013 | 4.00p | 4.18p | 4.00p | 4.00p | 23506 |
| 30/08/2013 | 4.00p | 4.20p | 3.65p | 4.00p | 0 |
| 29/08/2013 | 4.00p | 4.20p | 3.65p | 4.00p | 34423 |
| 28/08/2013 | 4.00p | 4.30p | 3.50p | 4.00p | 177326 |
| 27/08/2013 | 4.25p | 4.30p | 3.65p | 4.00p | 55442 |
| 23/08/2013 | 4.25p | 4.44p | 3.86p | 4.25p | 60240 |
| 22/08/2013 | 4.25p | 4.25p | 3.90p | 4.25p | 0 |
| 21/08/2013 | 4.25p | 4.25p | 3.90p | 4.25p | 2000 |
| 20/08/2013 | 4.25p | 4.44p | 3.96p | 4.25p | 66699 |
| 19/08/2013 | 4.25p | 4.50p | 4.10p | 4.25p | 54085 |
| 16/08/2013 | 4.25p | 4.50p | 4.25p | 4.25p | 2189 |
| 15/08/2013 | 4.25p | 4.75p | 4.10p | 4.25p | 20874 |
| 14/08/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 13/08/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 3185 |
| 12/08/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 89529 |
| 09/08/2013 | 4.25p | 4.25p | 4.25p | 4.25p | 202500 |
| 08/08/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 0 |
| 07/08/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 20221 |
| 06/08/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 2897 |
| 05/08/2013 | 4.38p | 4.38p | 4.25p | 4.25p | 89307 |
| 02/08/2013 | 4.38p | 4.41p | 4.10p | 4.38p | 1500 |
| 01/08/2013 | 4.38p | 4.41p | 4.10p | 4.38p | 130500 |
| 31/07/2013 | 4.25p | 4.41p | 4.15p | 4.38p | 363439 |
| 30/07/2013 | 4.25p | 4.40p | 4.15p | 4.25p | 151665 |
| 29/07/2013 | 4.38p | 4.40p | 4.10p | 4.25p | 50072 |
| 26/07/2013 | 4.38p | 4.46p | 4.22p | 4.38p | 17500 |
| 25/07/2013 | 4.38p | 4.47p | 4.20p | 4.38p | 50046 |
| 24/07/2013 | 4.38p | 4.49p | 4.19p | 4.38p | 59075 |
| 23/07/2013 | 4.38p | 4.53p | 4.18p | 4.38p | 121993 |
| 22/07/2013 | 4.50p | 4.78p | 4.30p | 4.38p | 243514 |
| 19/07/2013 | 4.50p | 5.00p | 4.13p | 4.50p | 604387 |
| 18/07/2013 | 4.13p | 4.40p | 4.13p | 4.13p | 12120 |
| 17/07/2013 | 3.38p | 4.40p | 3.30p | 4.13p | 345100 |
| 16/07/2013 | 3.25p | 3.45p | 3.25p | 3.38p | 15000 |
| 15/07/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 0 |
| 12/07/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 3489 |
| 11/07/2013 | 3.25p | 3.34p | 3.25p | 3.25p | 29642 |
| 10/07/2013 | 3.25p | 3.34p | 2.80p | 3.25p | 0 |
| 09/07/2013 | 3.25p | 3.34p | 2.80p | 3.25p | 193616 |
| 08/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 55900 |
| 05/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 0 |
| 04/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 1600 |
| 03/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 69960 |
| 02/07/2013 | 3.25p | 3.35p | 3.25p | 3.25p | 0 |
| 01/07/2013 | 3.25p | 3.35p | 3.25p | 3.25p | 75000 |
| 28/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 12932 |
| 27/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 5000 |
| 26/06/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 100000 |
| 25/06/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 0 |
| 24/06/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 91436 |
| 21/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 0 |
| 20/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 0 |
| 19/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 9664 |
| 18/06/2013 | 3.25p | 3.30p | 2.86p | 3.25p | 210000 |
| 17/06/2013 | 3.25p | 3.25p | 2.85p | 3.25p | 25586 |
| 14/06/2013 | 3.25p | 3.38p | 3.04p | 3.25p | 0 |
| 13/06/2013 | 3.38p | 3.38p | 3.04p | 3.25p | 180253 |
| 12/06/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 75097 |
| 11/06/2013 | 3.38p | 3.38p | 3.03p | 3.38p | 105818 |
| 10/06/2013 | 3.38p | 3.38p | 3.06p | 3.38p | 0 |
| 07/06/2013 | 3.38p | 3.38p | 3.06p | 3.38p | 58824 |
| 06/06/2013 | 3.38p | 3.55p | 3.06p | 3.38p | 353923 |
| 05/06/2013 | 3.38p | 3.45p | 3.05p | 3.38p | 73501 |
| 04/06/2013 | 3.38p | 3.70p | 3.05p | 3.38p | 605069 |
| 03/06/2013 | 3.38p | 3.38p | 3.05p | 3.38p | 5861 |
| 31/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 0 |
| 30/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 0 |
| 29/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 40000 |
| 28/05/2013 | 3.38p | 3.38p | 3.01p | 3.38p | 10000 |
| 24/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 30000 |
| 23/05/2013 | 3.38p | 3.40p | 3.08p | 3.38p | 52906 |
*Close Price adjusted for both dividends and splits