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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Webis Holdings (WEB) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 1.65p | 1.72p | 1.54p | 1.65p | 66889 |
| 19/07/2023 | 1.65p | 1.73p | 1.65p | 1.65p | 0 |
| 18/07/2023 | 1.65p | 1.70p | 1.51p | 1.65p | 15327 |
| 17/07/2023 | 1.65p | 1.72p | 1.51p | 1.65p | 97573 |
| 14/07/2023 | 1.40p | 1.73p | 1.34p | 1.65p | 825336 |
| 13/07/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 12/07/2023 | 1.50p | 1.50p | 1.40p | 1.40p | 70698 |
| 11/07/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 17178 |
| 10/07/2023 | 1.40p | 1.45p | 1.30p | 1.40p | 245098 |
| 07/07/2023 | 1.40p | 1.40p | 1.34p | 1.40p | 19175 |
| 06/07/2023 | 1.40p | 1.40p | 1.34p | 1.40p | 125000 |
| 05/07/2023 | 1.35p | 1.49p | 1.35p | 1.40p | 366610 |
| 04/07/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 88432 |
| 03/07/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 4262 |
| 30/06/2023 | 1.25p | 1.44p | 1.25p | 1.35p | 704146 |
| 29/06/2023 | 1.25p | 1.25p | 1.21p | 1.25p | 104727 |
| 28/06/2023 | 1.25p | 1.37p | 1.25p | 1.25p | 85309 |
| 27/06/2023 | 1.25p | 1.33p | 1.25p | 1.25p | 74150 |
| 26/06/2023 | 1.25p | 1.33p | 1.25p | 1.25p | 448700 |
| 23/06/2023 | 1.30p | 1.34p | 1.20p | 1.25p | 198361 |
| 22/06/2023 | 1.35p | 1.35p | 1.20p | 1.30p | 251026 |
| 21/06/2023 | 1.40p | 1.40p | 1.21p | 1.35p | 230091 |
| 20/06/2023 | 1.40p | 1.40p | 1.31p | 1.40p | 82932 |
| 19/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 16/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 8569 |
| 15/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 14/06/2023 | 1.40p | 1.40p | 1.38p | 1.40p | 171921 |
| 13/06/2023 | 1.40p | 1.40p | 1.31p | 1.40p | 123280 |
| 12/06/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 371627 |
| 09/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 08/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 07/06/2023 | 1.40p | 1.45p | 1.40p | 1.40p | 20863 |
| 06/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 10026 |
| 05/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 02/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 01/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 31/05/2023 | 1.40p | 1.45p | 1.35p | 1.40p | 26000 |
| 30/05/2023 | 1.40p | 1.45p | 1.40p | 1.40p | 400 |
| 26/05/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 30000 |
| 25/05/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 24/05/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 23/05/2023 | 1.40p | 1.48p | 1.36p | 1.40p | 104362 |
| 22/05/2023 | 1.40p | 1.48p | 1.35p | 1.40p | 89554 |
| 19/05/2023 | 1.45p | 1.45p | 1.30p | 1.40p | 350000 |
| 18/05/2023 | 1.45p | 1.49p | 1.45p | 1.45p | 130000 |
| 17/05/2023 | 1.45p | 1.45p | 1.37p | 1.45p | 0 |
| 16/05/2023 | 1.55p | 1.55p | 1.35p | 1.45p | 400000 |
| 15/05/2023 | 1.40p | 1.64p | 1.35p | 1.55p | 796601 |
| 12/05/2023 | 1.50p | 1.50p | 1.31p | 1.40p | 446392 |
| 11/05/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 11101 |
| 10/05/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 82000 |
| 09/05/2023 | 1.55p | 1.55p | 1.50p | 1.50p | 93902 |
| 05/05/2023 | 1.55p | 1.57p | 1.50p | 1.55p | 49568 |
| 04/05/2023 | 1.55p | 1.57p | 1.55p | 1.55p | 27134 |
| 03/05/2023 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 02/05/2023 | 1.60p | 1.60p | 1.50p | 1.55p | 108103 |
| 28/04/2023 | 1.60p | 1.62p | 1.50p | 1.60p | 86850 |
| 27/04/2023 | 1.60p | 1.60p | 1.50p | 1.60p | 458567 |
| 26/04/2023 | 1.70p | 1.72p | 1.57p | 1.60p | 667102 |
| 25/04/2023 | 1.75p | 1.75p | 1.61p | 1.70p | 112894 |
| 24/04/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 20832 |
| 21/04/2023 | 1.75p | 1.75p | 1.73p | 1.75p | 114338 |
| 20/04/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 12250 |
| 19/04/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 3072196 |
| 18/04/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 15323 |
| 17/04/2023 | 1.75p | 1.75p | 1.62p | 1.75p | 276854 |
| 14/04/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 58728 |
| 13/04/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 104547 |
| 12/04/2023 | 1.75p | 1.78p | 1.75p | 1.75p | 115503 |
| 11/04/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/04/2023 | 1.75p | 1.78p | 1.71p | 1.75p | 399019 |
| 05/04/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 3000 |
| 04/04/2023 | 1.75p | 1.78p | 1.70p | 1.75p | 522406 |
| 03/04/2023 | 1.75p | 1.80p | 1.75p | 1.75p | 166 |
| 31/03/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 108876 |
| 30/03/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 68946 |
| 29/03/2023 | 1.85p | 1.85p | 1.70p | 1.75p | 165100 |
| 28/03/2023 | 1.90p | 1.90p | 1.72p | 1.85p | 55172 |
| 27/03/2023 | 1.95p | 1.95p | 1.80p | 1.90p | 328384 |
| 24/03/2023 | 2.10p | 2.10p | 1.90p | 1.95p | 437083 |
| 23/03/2023 | 2.25p | 2.25p | 2.00p | 2.10p | 350000 |
| 22/03/2023 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
| 21/03/2023 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
| 20/03/2023 | 2.30p | 2.30p | 2.10p | 2.25p | 261766 |
| 17/03/2023 | 2.30p | 2.30p | 2.23p | 2.30p | 2000 |
| 16/03/2023 | 2.25p | 2.30p | 2.25p | 2.30p | 173544 |
| 15/03/2023 | 2.30p | 2.30p | 2.23p | 2.25p | 102451 |
| 14/03/2023 | 2.30p | 2.30p | 2.23p | 2.30p | 6494 |
| 13/03/2023 | 2.30p | 2.35p | 2.22p | 2.30p | 104915 |
| 10/03/2023 | 2.30p | 2.38p | 2.20p | 2.30p | 164283 |
| 09/03/2023 | 2.30p | 2.35p | 2.27p | 2.30p | 68334 |
| 08/03/2023 | 2.30p | 2.35p | 2.20p | 2.30p | 209826 |
| 07/03/2023 | 2.15p | 2.38p | 2.15p | 2.30p | 1180359 |
| 06/03/2023 | 2.15p | 2.20p | 2.15p | 2.15p | 139 |
| 03/03/2023 | 2.15p | 2.20p | 2.05p | 2.10p | 187647 |
| 02/03/2023 | 2.15p | 2.25p | 2.05p | 2.15p | 109036 |
| 01/03/2023 | 2.15p | 2.24p | 2.05p | 2.15p | 17449 |
| 28/02/2023 | 2.15p | 2.26p | 2.13p | 2.15p | 567218 |
| 27/02/2023 | 2.05p | 2.26p | 2.00p | 2.15p | 733420 |
| 24/02/2023 | 1.90p | 2.08p | 1.65p | 2.05p | 1514643 |
| 23/02/2023 | 2.20p | 2.25p | 2.10p | 2.15p | 30500 |
| 22/02/2023 | 2.40p | 2.40p | 2.17p | 2.20p | 747267 |
| 21/02/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 18281 |
| 20/02/2023 | 2.40p | 2.45p | 2.30p | 2.40p | 111801 |
| 17/02/2023 | 2.40p | 2.45p | 2.31p | 2.40p | 101245 |
| 16/02/2023 | 2.45p | 2.49p | 2.33p | 2.40p | 155546 |
| 15/02/2023 | 2.45p | 2.49p | 2.33p | 2.45p | 129269 |
| 14/02/2023 | 2.45p | 2.55p | 2.37p | 2.45p | 190775 |
| 13/02/2023 | 2.45p | 2.47p | 2.31p | 2.45p | 147890 |
| 10/02/2023 | 2.45p | 2.58p | 2.37p | 2.45p | 464911 |
| 09/02/2023 | 2.05p | 3.00p | 2.05p | 2.45p | 6187576 |
| 08/02/2023 | 2.10p | 2.20p | 2.05p | 2.05p | 671727 |
| 07/02/2023 | 1.90p | 2.15p | 1.90p | 2.10p | 945641 |
| 06/02/2023 | 1.90p | 1.92p | 1.80p | 1.90p | 1790890 |
| 03/02/2023 | 1.90p | 1.92p | 1.90p | 1.90p | 159264 |
| 02/02/2023 | 1.90p | 1.94p | 1.85p | 1.90p | 339404 |
| 01/02/2023 | 1.85p | 1.98p | 1.85p | 1.90p | 255158 |
| 31/01/2023 | 1.90p | 1.95p | 1.77p | 1.85p | 114836 |
| 30/01/2023 | 1.85p | 1.99p | 1.82p | 1.90p | 1053715 |
| 27/01/2023 | 1.85p | 1.93p | 1.85p | 1.85p | 0 |
| 26/01/2023 | 1.85p | 1.92p | 1.75p | 1.85p | 10120 |
| 25/01/2023 | 1.85p | 1.92p | 1.75p | 1.85p | 157449 |
| 24/01/2023 | 1.90p | 1.90p | 1.71p | 1.85p | 377932 |
| 23/01/2023 | 1.90p | 1.95p | 1.90p | 1.90p | 0 |
| 20/01/2023 | 1.90p | 1.92p | 1.87p | 1.90p | 59537 |
| 19/01/2023 | 1.90p | 1.97p | 1.81p | 1.90p | 61290 |
| 18/01/2023 | 1.90p | 1.90p | 1.83p | 1.90p | 11776 |
| 17/01/2023 | 1.90p | 1.90p | 1.83p | 1.90p | 270289 |
| 16/01/2023 | 1.90p | 1.95p | 1.75p | 1.90p | 445872 |
| 13/01/2023 | 1.90p | 1.95p | 1.87p | 1.90p | 44259 |
| 12/01/2023 | 1.90p | 1.97p | 1.90p | 1.90p | 22456 |
| 11/01/2023 | 1.90p | 1.97p | 1.83p | 1.90p | 263566 |
| 10/01/2023 | 1.90p | 1.98p | 1.86p | 1.90p | 10689 |
| 09/01/2023 | 1.95p | 2.02p | 1.85p | 1.90p | 304519 |
| 06/01/2023 | 1.85p | 2.09p | 1.85p | 1.95p | 926138 |
| 05/01/2023 | 1.70p | 1.99p | 1.70p | 1.85p | 200802 |
| 04/01/2023 | 1.70p | 1.78p | 1.66p | 1.70p | 135459 |
| 03/01/2023 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
| 30/12/2022 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
| 29/12/2022 | 1.60p | 1.80p | 1.60p | 1.70p | 1136690 |
| 28/12/2022 | 1.45p | 1.70p | 1.43p | 1.60p | 1290995 |
| 23/12/2022 | 1.20p | 1.55p | 1.20p | 1.45p | 3033136 |
| 22/12/2022 | 1.20p | 1.25p | 1.20p | 1.20p | 0 |
| 21/12/2022 | 1.20p | 1.29p | 1.10p | 1.20p | 3158 |
| 20/12/2022 | 1.20p | 1.20p | 1.10p | 1.20p | 60000 |
| 19/12/2022 | 1.20p | 1.20p | 1.10p | 1.20p | 8193 |
| 16/12/2022 | 1.20p | 1.25p | 1.20p | 1.20p | 0 |
| 15/12/2022 | 1.20p | 1.20p | 1.13p | 1.20p | 393811 |
| 14/12/2022 | 1.23p | 1.23p | 1.15p | 1.20p | 494600 |
| 13/12/2022 | 1.23p | 1.30p | 1.10p | 1.23p | 145731 |
| 12/12/2022 | 1.30p | 1.30p | 1.20p | 1.23p | 422258 |
| 09/12/2022 | 1.30p | 1.30p | 1.26p | 1.30p | 0 |
| 08/12/2022 | 1.35p | 1.35p | 1.20p | 1.30p | 219018 |
| 07/12/2022 | 1.35p | 1.35p | 1.27p | 1.35p | 0 |
| 06/12/2022 | 1.35p | 1.35p | 1.21p | 1.35p | 127016 |
| 05/12/2022 | 1.35p | 1.38p | 1.25p | 1.35p | 227406 |
| 02/12/2022 | 1.35p | 1.38p | 1.26p | 1.35p | 105164 |
| 01/12/2022 | 1.35p | 1.38p | 1.35p | 1.35p | 135927 |
| 30/11/2022 | 1.28p | 1.39p | 1.25p | 1.35p | 752263 |
| 29/11/2022 | 1.15p | 1.35p | 1.04p | 1.28p | 998673 |
| 28/11/2022 | 1.30p | 1.40p | 1.13p | 1.20p | 515134 |
| 25/11/2022 | 1.30p | 1.30p | 1.26p | 1.30p | 0 |
| 24/11/2022 | 1.35p | 1.35p | 1.22p | 1.30p | 491033 |
| 23/11/2022 | 1.30p | 1.66p | 1.30p | 1.35p | 2939834 |
| 22/11/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 266122 |
| 21/11/2022 | 1.25p | 1.27p | 1.25p | 1.25p | 0 |
| 18/11/2022 | 1.25p | 1.29p | 1.20p | 1.25p | 557450 |
| 17/11/2022 | 1.25p | 1.26p | 1.20p | 1.25p | 501208 |
| 16/11/2022 | 1.30p | 1.31p | 1.20p | 1.25p | 1468638 |
| 15/11/2022 | 1.35p | 1.39p | 1.21p | 1.30p | 258478 |
| 14/11/2022 | 1.35p | 1.40p | 1.20p | 1.35p | 153663 |
| 11/11/2022 | 1.35p | 1.44p | 1.13p | 1.35p | 1680689 |
| 10/11/2022 | 1.40p | 1.45p | 1.22p | 1.35p | 1819229 |
| 09/11/2022 | 1.65p | 1.65p | 1.31p | 1.40p | 819493 |
| 08/11/2022 | 1.65p | 1.65p | 1.53p | 1.65p | 233055 |
| 07/11/2022 | 1.65p | 1.75p | 1.53p | 1.65p | 107015 |
| 04/11/2022 | 1.65p | 1.80p | 1.53p | 1.65p | 575000 |
| 03/11/2022 | 1.65p | 1.65p | 1.53p | 1.65p | 59453 |
| 02/11/2022 | 1.65p | 1.65p | 1.53p | 1.65p | 14934 |
| 01/11/2022 | 1.60p | 1.70p | 1.50p | 1.65p | 357295 |
| 31/10/2022 | 1.65p | 1.65p | 1.50p | 1.60p | 200150 |
| 28/10/2022 | 1.65p | 1.80p | 1.55p | 1.65p | 100444 |
| 27/10/2022 | 1.65p | 1.80p | 1.55p | 1.65p | 109831 |
| 26/10/2022 | 1.65p | 1.71p | 1.65p | 1.65p | 0 |
| 25/10/2022 | 1.65p | 1.71p | 1.65p | 1.65p | 0 |
| 24/10/2022 | 1.60p | 1.74p | 1.60p | 1.65p | 13994 |
| 21/10/2022 | 1.65p | 1.79p | 1.65p | 1.65p | 30420 |
| 20/10/2022 | 1.65p | 1.71p | 1.65p | 1.65p | 0 |
| 19/10/2022 | 1.65p | 1.79p | 1.65p | 1.65p | 55352 |
| 18/10/2022 | 1.65p | 1.75p | 1.65p | 1.65p | 42657 |
| 17/10/2022 | 1.65p | 1.71p | 1.65p | 1.65p | 0 |
| 14/10/2022 | 1.65p | 1.75p | 1.65p | 1.65p | 8285 |
| 13/10/2022 | 1.75p | 1.75p | 1.62p | 1.65p | 326460 |
| 12/10/2022 | 1.80p | 1.89p | 1.70p | 1.80p | 239851 |
| 11/10/2022 | 1.80p | 1.89p | 1.80p | 1.80p | 10211 |
| 10/10/2022 | 1.70p | 1.89p | 1.55p | 1.80p | 808906 |
| 07/10/2022 | 1.60p | 1.69p | 1.42p | 1.60p | 2298197 |
| 06/10/2022 | 1.60p | 1.68p | 1.52p | 1.60p | 46214 |
| 05/10/2022 | 1.75p | 1.75p | 1.50p | 1.60p | 319858 |
| 04/10/2022 | 1.75p | 1.75p | 1.63p | 1.75p | 50000 |
*Close Price adjusted for both dividends and splits