Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/10/2011 0.88p 1.15p 0.88p 1.00p 0
18/10/2011 0.88p 1.15p 0.88p 0.88p 85489
17/10/2011 0.63p 0.90p 0.63p 0.88p 109237
14/10/2011 0.63p 0.75p 0.63p 0.63p 0
13/10/2011 0.75p 0.75p 0.63p 0.63p 0
12/10/2011 0.63p 0.70p 0.63p 0.63p 21285
11/10/2011 0.63p 0.75p 0.63p 0.63p 0
10/10/2011 0.63p 0.75p 0.63p 0.63p 0
07/10/2011 0.63p 0.75p 0.63p 0.63p 0
06/10/2011 0.63p 0.75p 0.63p 0.63p 0
05/10/2011 0.63p 0.75p 0.63p 0.63p 0
04/10/2011 0.75p 0.75p 0.63p 0.63p 77699
03/10/2011 0.88p 0.88p 0.50p 0.63p 100000
30/09/2011 0.88p 0.88p 0.58p 0.88p 0
29/09/2011 0.88p 0.88p 0.58p 0.88p 0
28/09/2011 0.88p 0.88p 0.58p 0.88p 115000
27/09/2011 0.88p 0.91p 0.88p 0.88p 0
26/09/2011 0.88p 0.91p 0.88p 0.88p 107740
23/09/2011 0.55p 0.91p 0.40p 0.88p 360284
22/09/2011 0.63p 0.63p 0.55p 0.55p 5076
21/09/2011 0.63p 0.70p 0.56p 0.63p 160000
20/09/2011 0.75p 0.88p 0.63p 0.63p 0
19/09/2011 0.75p 0.75p 0.70p 0.75p 0
16/09/2011 0.75p 0.75p 0.70p 0.75p 0
15/09/2011 0.75p 0.75p 0.70p 0.75p 38000
14/09/2011 0.75p 0.75p 0.70p 0.75p 0
13/09/2011 0.75p 0.75p 0.70p 0.75p 0
12/09/2011 0.75p 0.75p 0.70p 0.75p 0
09/09/2011 0.75p 0.75p 0.70p 0.75p 35000
08/09/2011 0.75p 0.75p 0.50p 0.75p 0
07/09/2011 0.75p 0.75p 0.50p 0.75p 0
06/09/2011 0.75p 0.75p 0.50p 0.75p 7933
05/09/2011 0.88p 0.88p 0.75p 0.75p 25000
02/09/2011 0.88p 0.88p 0.75p 0.88p 0
01/09/2011 0.88p 0.88p 0.75p 0.88p 25000
31/08/2011 0.88p 0.88p 0.84p 0.88p 0
30/08/2011 0.88p 0.88p 0.84p 0.88p 0
26/08/2011 0.88p 0.88p 0.84p 0.88p 0
25/08/2011 0.88p 0.88p 0.84p 0.88p 108890
24/08/2011 0.88p 1.00p 0.88p 0.88p 0
23/08/2011 0.88p 1.00p 0.88p 0.88p 0
22/08/2011 0.88p 1.00p 0.88p 0.88p 0
19/08/2011 0.88p 1.00p 0.88p 0.88p 0
18/08/2011 0.88p 1.00p 0.88p 0.88p 35000
17/08/2011 1.00p 1.00p 0.75p 0.88p 174444
16/08/2011 1.00p 1.00p 0.93p 1.00p 0
15/08/2011 1.00p 1.00p 0.93p 1.00p 500
12/08/2011 1.00p 1.00p 1.00p 1.00p 0
11/08/2011 1.00p 1.00p 1.00p 1.00p 0
10/08/2011 1.00p 1.00p 0.75p 1.00p 0
09/08/2011 1.00p 1.00p 0.75p 1.00p 0
08/08/2011 1.13p 1.13p 0.75p 1.00p 50000
05/08/2011 1.13p 1.13p 1.13p 1.13p 0
04/08/2011 1.13p 1.13p 1.13p 1.13p 0
03/08/2011 1.13p 1.13p 1.13p 1.13p 0
02/08/2011 1.13p 1.13p 1.13p 1.13p 0
01/08/2011 1.13p 1.13p 1.13p 1.13p 0
29/07/2011 1.13p 1.13p 0.75p 1.13p 0
28/07/2011 1.13p 1.15p 1.13p 1.13p 2478
27/07/2011 1.13p 1.25p 0.94p 1.13p 0
26/07/2011 1.13p 1.25p 0.94p 1.13p 0
25/07/2011 1.13p 1.25p 0.94p 1.13p 0
22/07/2011 1.13p 1.25p 0.94p 1.13p 0
21/07/2011 1.13p 1.25p 0.94p 1.13p 0
20/07/2011 1.25p 1.25p 0.94p 1.13p 318401
19/07/2011 1.25p 1.25p 1.05p 1.25p 0
18/07/2011 1.25p 1.25p 1.05p 1.25p 52000
15/07/2011 1.25p 1.25p 1.25p 1.25p 0
14/07/2011 1.25p 1.25p 1.25p 1.25p 0
13/07/2011 1.25p 1.25p 1.25p 1.25p 0
12/07/2011 1.25p 1.25p 1.25p 1.25p 0
11/07/2011 1.25p 1.25p 1.25p 1.25p 0
08/07/2011 1.25p 1.25p 1.25p 1.25p 0
07/07/2011 1.25p 1.28p 1.25p 1.25p 0
06/07/2011 1.25p 1.28p 1.25p 1.25p 0
05/07/2011 1.25p 1.28p 1.25p 1.25p 0
04/07/2011 1.25p 1.28p 1.25p 1.25p 0
01/07/2011 1.25p 1.28p 1.25p 1.25p 0
30/06/2011 1.25p 1.28p 1.25p 1.25p 0
29/06/2011 1.25p 1.28p 1.25p 1.25p 0
28/06/2011 1.25p 1.28p 1.25p 1.25p 100000
27/06/2011 1.38p 1.38p 1.25p 1.25p 0
24/06/2011 1.38p 1.38p 1.25p 1.38p 0
23/06/2011 1.38p 1.38p 1.25p 1.38p 0
22/06/2011 1.38p 1.38p 1.25p 1.38p 0
21/06/2011 1.38p 1.38p 1.25p 1.38p 712
20/06/2011 1.38p 1.38p 1.25p 1.38p 26249
17/06/2011 1.38p 1.38p 1.38p 1.38p 0
16/06/2011 1.38p 1.38p 1.38p 1.38p 0
15/06/2011 1.38p 1.38p 1.25p 1.38p 0
14/06/2011 1.38p 1.38p 1.25p 1.38p 0
13/06/2011 1.38p 1.38p 1.25p 1.38p 13000
10/06/2011 1.38p 1.38p 1.38p 1.38p 0
09/06/2011 1.38p 1.38p 1.38p 1.38p 0
08/06/2011 1.38p 1.38p 1.38p 1.38p 0
07/06/2011 1.38p 1.38p 1.38p 1.38p 0
06/06/2011 1.38p 1.38p 1.38p 1.38p 0
03/06/2011 1.38p 1.38p 1.38p 1.38p 0
02/06/2011 1.38p 1.38p 1.25p 1.38p 0
01/06/2011 1.38p 1.38p 1.25p 1.38p 374080
31/05/2011 1.38p 1.38p 1.38p 1.38p 0
27/05/2011 1.38p 1.38p 1.38p 1.38p 0
26/05/2011 1.38p 1.38p 1.38p 1.38p 0
25/05/2011 1.38p 1.38p 1.38p 1.38p 0
24/05/2011 1.38p 1.38p 1.38p 1.38p 0
23/05/2011 1.38p 1.38p 1.38p 1.38p 0
20/05/2011 1.38p 1.38p 1.38p 1.38p 0
19/05/2011 1.38p 1.44p 1.38p 1.38p 0
18/05/2011 1.38p 1.44p 1.38p 1.38p 50000
17/05/2011 1.38p 1.44p 1.38p 1.38p 0
16/05/2011 1.38p 1.44p 1.38p 1.38p 0
13/05/2011 1.38p 1.44p 1.38p 1.38p 10125
12/05/2011 1.38p 1.44p 1.25p 1.38p 0
11/05/2011 1.38p 1.44p 1.25p 1.38p 0
10/05/2011 1.38p 1.44p 1.25p 1.38p 0
09/05/2011 1.38p 1.44p 1.25p 1.38p 75800
06/05/2011 1.38p 1.50p 1.38p 1.38p 25000
05/05/2011 1.50p 1.50p 1.25p 1.38p 62763
04/05/2011 1.50p 1.50p 1.25p 1.50p 0
03/05/2011 1.50p 1.50p 1.25p 1.50p 0
28/04/2011 1.50p 1.50p 1.25p 1.50p 150000
27/04/2011 1.50p 1.50p 1.40p 1.50p 0
26/04/2011 1.50p 1.50p 1.40p 1.50p 156045
21/04/2011 1.50p 1.50p 1.50p 1.50p 0
20/04/2011 1.50p 1.50p 1.50p 1.50p 0
19/04/2011 1.50p 1.50p 1.50p 1.50p 0
18/04/2011 1.50p 1.50p 1.50p 1.50p 0
15/04/2011 1.50p 1.50p 1.50p 1.50p 0
14/04/2011 1.50p 1.50p 1.50p 1.50p 0
13/04/2011 1.50p 1.50p 1.50p 1.50p 0
12/04/2011 1.50p 1.50p 1.50p 1.50p 0
11/04/2011 1.50p 1.50p 1.50p 1.50p 0
08/04/2011 1.50p 1.50p 1.50p 1.50p 0
07/04/2011 1.50p 1.50p 1.50p 1.50p 2935
06/04/2011 1.50p 1.50p 1.25p 1.50p 0
05/04/2011 1.50p 1.50p 1.25p 1.50p 0
04/04/2011 1.50p 1.50p 1.25p 1.50p 10000
01/04/2011 1.63p 1.63p 1.25p 1.50p 0
31/03/2011 1.63p 1.63p 1.25p 1.63p 0
30/03/2011 1.63p 1.63p 1.25p 1.63p 20000
29/03/2011 1.63p 1.75p 1.63p 1.63p 0
28/03/2011 1.63p 1.75p 1.63p 1.63p 0
25/03/2011 1.75p 1.75p 1.63p 1.63p 0
24/03/2011 1.75p 1.75p 1.75p 1.75p 0
23/03/2011 1.75p 1.75p 1.75p 1.75p 0
22/03/2011 1.75p 1.75p 1.75p 1.75p 0
21/03/2011 1.75p 1.75p 1.75p 1.75p 0
18/03/2011 1.75p 1.75p 1.75p 1.75p 0
17/03/2011 1.75p 1.75p 1.75p 1.75p 0
16/03/2011 1.75p 1.75p 1.75p 1.75p 0
15/03/2011 1.75p 1.75p 1.75p 1.75p 0
14/03/2011 1.75p 1.75p 1.75p 1.75p 0
11/03/2011 1.75p 1.75p 1.75p 1.75p 0
10/03/2011 1.75p 1.75p 1.75p 1.75p 0
09/03/2011 1.75p 1.75p 1.75p 1.75p 77187
08/03/2011 1.75p 1.75p 1.50p 1.75p 5000
07/03/2011 1.75p 1.75p 1.75p 1.75p 0
04/03/2011 1.75p 1.75p 1.75p 1.75p 0
03/03/2011 1.75p 1.75p 1.75p 1.75p 100000
02/03/2011 1.75p 1.88p 1.63p 1.75p 0
01/03/2011 1.75p 1.88p 1.63p 1.75p 0
28/02/2011 1.75p 1.88p 1.63p 1.75p 0
25/02/2011 2.00p 1.88p 1.63p 1.75p 0
24/02/2011 1.75p 1.88p 1.75p 1.75p 205502
23/02/2011 1.75p 1.75p 1.75p 1.75p 0
22/02/2011 1.75p 1.75p 1.75p 1.75p 0
21/02/2011 1.75p 1.75p 1.75p 1.75p 0
18/02/2011 1.75p 1.83p 1.75p 1.75p 0
17/02/2011 1.75p 1.83p 1.75p 1.75p 25000
16/02/2011 1.75p 1.83p 1.75p 1.75p 0
15/02/2011 1.75p 1.83p 1.75p 1.75p 5000
14/02/2011 1.75p 1.75p 1.50p 1.75p 10000
11/02/2011 1.75p 1.75p 1.50p 1.75p 0
10/02/2011 1.75p 1.75p 1.50p 1.75p 0
09/02/2011 1.50p 1.75p 1.50p 1.75p 17300
08/02/2011 1.75p 1.75p 1.63p 1.75p 0
07/02/2011 1.75p 1.75p 1.63p 1.75p 0
04/02/2011 1.75p 1.75p 1.63p 1.75p 0
03/02/2011 1.75p 1.75p 1.63p 1.75p 0
02/02/2011 1.75p 1.75p 1.75p 1.75p 0
01/02/2011 1.75p 1.75p 1.75p 1.75p 0
31/01/2011 1.75p 1.75p 1.54p 1.75p 13000
28/01/2011 1.75p 1.75p 1.75p 1.75p 0
27/01/2011 1.75p 1.75p 1.75p 1.75p 0
26/01/2011 1.75p 1.75p 1.75p 1.75p 0
25/01/2011 1.75p 1.75p 1.75p 1.75p 0
24/01/2011 1.75p 1.75p 1.75p 1.75p 0
21/01/2011 1.75p 1.75p 1.75p 1.75p 0
20/01/2011 1.75p 1.75p 1.75p 1.75p 0
19/01/2011 1.75p 1.75p 1.75p 1.75p 0
18/01/2011 1.75p 1.75p 1.54p 1.75p 16617
17/01/2011 1.69p 1.75p 1.63p 1.75p 0
14/01/2011 1.75p 1.75p 1.75p 1.75p 0
13/01/2011 1.75p 1.88p 1.63p 1.75p 0
12/01/2011 1.75p 1.88p 1.75p 1.75p 0
11/01/2011 1.75p 1.88p 1.75p 1.75p 0
10/01/2011 1.75p 1.75p 1.75p 1.75p 0
07/01/2011 1.75p 1.75p 1.75p 1.75p 0
06/01/2011 1.75p 1.75p 1.56p 1.75p 5543
05/01/2011 1.75p 1.75p 1.58p 1.75p 9307

*Close Price adjusted for both dividends and splits