Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2022 1.75p 1.81p 1.71p 1.75p 31537
30/09/2022 1.75p 1.82p 1.73p 1.75p 44357
29/09/2022 1.75p 1.75p 1.75p 1.75p 0
28/09/2022 1.90p 1.90p 1.73p 1.75p 713879
27/09/2022 1.90p 1.90p 1.81p 1.90p 45104
26/09/2022 1.85p 1.96p 1.80p 1.90p 821992
23/09/2022 1.85p 1.95p 1.78p 1.85p 212693
22/09/2022 1.85p 1.93p 1.85p 1.85p 114787
21/09/2022 1.70p 1.95p 1.70p 1.85p 259416
20/09/2022 1.65p 1.84p 1.65p 1.70p 690567
19/09/2022 1.65p 1.74p 1.51p 1.65p 198221
16/09/2022 1.65p 1.74p 1.51p 1.65p 198221
15/09/2022 1.65p 1.76p 1.65p 1.65p 30637
14/09/2022 2.10p 2.10p 1.45p 1.65p 6704382
13/09/2022 2.15p 2.15p 2.00p 2.10p 391266
12/09/2022 2.15p 2.15p 2.01p 2.15p 102400
09/09/2022 2.15p 2.15p 2.00p 2.10p 311287
08/09/2022 2.15p 2.15p 2.00p 2.15p 220932
07/09/2022 2.20p 2.24p 2.02p 2.15p 305154
06/09/2022 2.30p 2.30p 2.13p 2.20p 192548
05/09/2022 2.30p 2.30p 2.20p 2.30p 86668
02/09/2022 2.30p 2.30p 2.23p 2.30p 52092
01/09/2022 2.30p 2.39p 2.20p 2.30p 82092
31/08/2022 2.30p 2.40p 2.21p 2.30p 210625
30/08/2022 2.30p 2.37p 2.30p 2.30p 972
29/08/2022 2.30p 2.37p 2.20p 2.30p 272764
26/08/2022 2.30p 2.37p 2.20p 2.30p 272764
25/08/2022 2.30p 2.38p 2.30p 2.30p 23197
24/08/2022 2.30p 2.30p 2.30p 2.30p 0
23/08/2022 2.30p 2.38p 2.30p 2.30p 8546
22/08/2022 2.30p 2.30p 2.30p 2.30p 0
19/08/2022 2.30p 2.37p 2.20p 2.30p 71310
18/08/2022 2.30p 2.37p 2.20p 2.30p 103883
17/08/2022 2.30p 2.34p 2.20p 2.30p 32395
16/08/2022 2.30p 2.34p 2.20p 2.30p 74856
15/08/2022 2.30p 2.30p 2.20p 2.30p 6666
12/08/2022 2.30p 2.34p 2.30p 2.30p 22673
11/08/2022 2.30p 2.35p 2.20p 2.30p 35000
10/08/2022 2.30p 2.35p 2.20p 2.30p 305480
09/08/2022 2.35p 2.49p 2.22p 2.30p 239156
08/08/2022 2.35p 2.39p 2.20p 2.30p 277145
05/08/2022 2.35p 2.39p 2.35p 2.35p 8120
04/08/2022 2.40p 2.52p 2.15p 2.35p 735762
03/08/2022 2.45p 2.50p 2.32p 2.40p 232399
02/08/2022 2.45p 2.60p 2.45p 2.45p 52213
01/08/2022 2.50p 2.50p 2.32p 2.45p 79502
29/07/2022 2.50p 2.50p 2.50p 2.50p 0
28/07/2022 2.50p 2.50p 2.40p 2.50p 64352
27/07/2022 2.50p 2.55p 2.50p 2.50p 66563
26/07/2022 2.50p 2.50p 2.50p 2.50p 0
25/07/2022 2.50p 2.50p 2.50p 2.50p 0
22/07/2022 2.50p 2.55p 2.50p 2.50p 102451
21/07/2022 2.40p 2.50p 2.40p 2.50p 71405
20/07/2022 2.50p 2.50p 2.50p 2.50p 0
19/07/2022 2.50p 2.58p 2.40p 2.50p 382452
18/07/2022 2.50p 2.68p 2.42p 2.50p 616063
15/07/2022 2.70p 2.71p 2.62p 2.70p 60000
14/07/2022 2.70p 2.70p 2.70p 2.70p 0
13/07/2022 2.70p 2.72p 2.61p 2.70p 109787
12/07/2022 2.70p 2.73p 2.70p 2.70p 117706
11/07/2022 2.85p 2.85p 2.60p 2.70p 348985
08/07/2022 2.85p 2.85p 2.84p 2.85p 6585
07/07/2022 2.85p 2.90p 2.70p 2.85p 219087
06/07/2022 2.85p 2.85p 2.71p 2.85p 45128
05/07/2022 2.85p 2.95p 2.76p 2.85p 216793
04/07/2022 2.85p 2.85p 2.76p 2.85p 170709
01/07/2022 2.85p 2.94p 2.82p 2.85p 180657
30/06/2022 2.85p 2.97p 2.85p 2.85p 163781
29/06/2022 3.15p 3.19p 2.62p 2.85p 592853
28/06/2022 2.55p 3.28p 2.47p 3.20p 1853312
27/06/2022 2.40p 2.67p 2.40p 2.55p 995467
24/06/2022 2.40p 2.40p 2.30p 2.40p 92363
23/06/2022 2.40p 2.44p 2.40p 2.40p 48627
22/06/2022 2.40p 2.40p 2.40p 2.40p 0
21/06/2022 2.40p 2.40p 2.31p 2.40p 2508
20/06/2022 2.60p 2.60p 2.30p 2.40p 523213
17/06/2022 2.60p 2.60p 2.40p 2.60p 458458
16/06/2022 2.60p 2.60p 2.42p 2.60p 40000
15/06/2022 2.60p 2.67p 2.60p 2.60p 6179
14/06/2022 2.65p 2.65p 2.40p 2.60p 424122
13/06/2022 2.65p 2.74p 2.50p 2.65p 135404
10/06/2022 2.65p 2.65p 2.64p 2.65p 50806
09/06/2022 2.65p 2.65p 2.65p 2.65p 0
08/06/2022 2.65p 2.65p 2.50p 2.65p 288972
07/06/2022 2.65p 2.70p 2.55p 2.65p 147708
06/06/2022 2.70p 2.80p 2.51p 2.65p 511157
03/06/2022 2.70p 2.82p 2.62p 2.70p 73663
02/06/2022 2.70p 2.82p 2.62p 2.70p 73663
01/06/2022 2.70p 2.82p 2.62p 2.70p 73663
31/05/2022 2.70p 2.82p 2.70p 2.70p 472
30/05/2022 2.70p 2.82p 2.62p 2.70p 251193
27/05/2022 2.70p 2.70p 2.70p 2.70p 0
26/05/2022 2.70p 2.82p 2.62p 2.70p 93248
25/05/2022 2.70p 2.70p 2.62p 2.70p 105714
24/05/2022 2.70p 2.82p 2.70p 2.70p 83
23/05/2022 2.70p 2.82p 2.70p 2.70p 62987
20/05/2022 2.70p 2.82p 2.70p 2.70p 28081
19/05/2022 2.70p 2.78p 2.57p 2.70p 558505
18/05/2022 2.70p 2.85p 2.57p 2.70p 144879
17/05/2022 2.70p 2.86p 2.70p 2.70p 119826
16/05/2022 2.60p 2.86p 2.40p 2.70p 814841
13/05/2022 2.75p 2.75p 2.42p 2.60p 392822
12/05/2022 2.85p 2.86p 2.60p 2.75p 65318
11/05/2022 2.85p 2.88p 2.80p 2.85p 131870
10/05/2022 2.90p 2.90p 2.80p 2.85p 617035
09/05/2022 2.90p 2.99p 2.82p 2.90p 274973
06/05/2022 3.00p 3.00p 2.81p 2.90p 220586
05/05/2022 3.00p 3.05p 2.86p 3.00p 162131
04/05/2022 3.15p 3.15p 2.82p 3.00p 462238
03/05/2022 3.15p 3.20p 3.10p 3.15p 159095
02/05/2022 3.15p 3.17p 3.08p 3.15p 95837
29/04/2022 3.15p 3.17p 3.08p 3.15p 95837
28/04/2022 3.15p 3.15p 3.05p 3.15p 1684
27/04/2022 3.15p 3.15p 3.15p 3.15p 0
26/04/2022 3.15p 3.15p 3.00p 3.15p 30000
25/04/2022 3.15p 3.22p 3.00p 3.15p 120622
22/04/2022 3.25p 3.25p 3.03p 3.15p 219653
21/04/2022 3.25p 3.25p 3.18p 3.25p 438930
20/04/2022 3.25p 3.40p 3.25p 3.25p 211561
19/04/2022 3.15p 3.42p 3.15p 3.25p 1036363
18/04/2022 3.25p 3.25p 3.05p 3.15p 288277
15/04/2022 3.25p 3.25p 3.05p 3.15p 288277
14/04/2022 3.25p 3.25p 3.05p 3.15p 288277
13/04/2022 3.35p 3.35p 3.04p 3.25p 90598
12/04/2022 3.40p 3.53p 3.20p 3.35p 433010
11/04/2022 3.35p 3.55p 3.26p 3.40p 612492
08/04/2022 3.20p 3.55p 3.20p 3.35p 2428906
07/04/2022 3.10p 3.15p 2.94p 3.05p 146110
06/04/2022 2.95p 3.28p 2.95p 3.10p 1867622
05/04/2022 2.90p 3.25p 2.90p 2.95p 817044
04/04/2022 2.80p 3.07p 2.80p 2.90p 303821
01/04/2022 2.65p 2.97p 2.65p 2.80p 974256
31/03/2022 2.50p 2.74p 2.50p 2.65p 700097
30/03/2022 2.45p 2.57p 2.45p 2.50p 189776
29/03/2022 2.55p 2.67p 2.43p 2.45p 554716
28/03/2022 2.55p 2.67p 2.43p 2.55p 186924
25/03/2022 2.45p 2.58p 2.45p 2.55p 65273
24/03/2022 2.45p 2.49p 2.30p 2.45p 25019
23/03/2022 2.45p 2.49p 2.30p 2.45p 213134
22/03/2022 2.60p 2.60p 2.40p 2.45p 743056
21/03/2022 2.60p 2.67p 2.50p 2.60p 511867
18/03/2022 2.55p 2.69p 2.50p 2.60p 310000
17/03/2022 2.10p 2.59p 2.10p 2.55p 1683049
16/03/2022 2.10p 2.16p 2.02p 2.10p 271286
15/03/2022 2.10p 2.15p 2.00p 2.10p 149909
14/03/2022 2.10p 2.17p 2.10p 2.10p 123424
11/03/2022 2.10p 2.16p 2.02p 2.10p 245538
10/03/2022 2.10p 2.16p 2.02p 2.10p 100820
09/03/2022 2.10p 2.17p 2.02p 2.10p 378457
08/03/2022 2.25p 2.33p 2.00p 2.10p 1287438
07/03/2022 2.35p 2.35p 2.20p 2.25p 142027
04/03/2022 2.40p 2.50p 2.30p 2.35p 331216
03/03/2022 2.55p 2.55p 2.34p 2.40p 372473
02/03/2022 2.55p 2.55p 2.41p 2.55p 158816
01/03/2022 2.55p 2.60p 2.44p 2.55p 307547
28/02/2022 2.65p 2.69p 2.44p 2.55p 726117
25/02/2022 2.70p 2.78p 2.66p 2.70p 610584
24/02/2022 2.65p 2.79p 2.42p 2.70p 1481577
23/02/2022 2.80p 2.90p 2.55p 2.75p 852077
22/02/2022 3.40p 3.40p 2.33p 2.80p 6757817
21/02/2022 3.30p 3.55p 3.30p 3.45p 826962
18/02/2022 3.25p 3.39p 3.23p 3.30p 414157
17/02/2022 3.25p 3.28p 3.21p 3.25p 139276
16/02/2022 3.20p 3.28p 3.11p 3.25p 670663
15/02/2022 3.20p 3.20p 3.11p 3.20p 57310
14/02/2022 3.40p 3.40p 3.04p 3.20p 1748115
11/02/2022 3.40p 3.45p 3.30p 3.40p 959156
10/02/2022 3.40p 3.46p 3.33p 3.40p 544378
09/02/2022 3.40p 3.48p 3.30p 3.40p 1176906
08/02/2022 3.40p 3.49p 3.32p 3.40p 147039
07/02/2022 3.50p 3.50p 3.32p 3.40p 155375
04/02/2022 3.50p 3.50p 3.35p 3.50p 110439
03/02/2022 3.60p 3.60p 3.34p 3.50p 322196
02/02/2022 3.45p 3.70p 3.45p 3.60p 636940
01/02/2022 3.40p 3.50p 3.34p 3.45p 579720
31/01/2022 3.40p 3.43p 3.32p 3.40p 645571
28/01/2022 3.30p 3.43p 3.20p 3.40p 347711
27/01/2022 3.35p 3.45p 3.21p 3.30p 145000
26/01/2022 3.35p 3.45p 3.22p 3.35p 92500
25/01/2022 3.35p 3.45p 3.20p 3.35p 127000
24/01/2022 3.50p 3.52p 3.20p 3.35p 483600
21/01/2022 3.50p 3.55p 3.31p 3.50p 97000
20/01/2022 3.55p 3.62p 3.40p 3.50p 368691
19/01/2022 3.65p 3.65p 3.45p 3.55p 269840
18/01/2022 3.70p 3.70p 3.51p 3.65p 86744
17/01/2022 3.70p 3.70p 3.51p 3.70p 412092
14/01/2022 3.70p 3.70p 3.53p 3.70p 163589
13/01/2022 3.60p 3.74p 3.48p 3.70p 322470
12/01/2022 3.45p 3.70p 3.44p 3.60p 542929
10/01/2022 3.60p 3.60p 3.50p 3.60p 55972
07/01/2022 3.60p 3.62p 3.50p 3.60p 229144
06/01/2022 3.65p 3.78p 3.50p 3.60p 1482345
05/01/2022 3.80p 3.85p 3.54p 3.65p 591143
04/01/2022 3.45p 3.96p 3.45p 3.80p 893409
03/01/2022 3.25p 3.57p 3.25p 3.45p 1152095
31/12/2021 3.25p 3.57p 3.25p 3.45p 1152095
30/12/2021 3.25p 3.30p 3.21p 3.30p 794167
29/12/2021 3.40p 3.40p 3.21p 3.25p 746601
28/12/2021 3.40p 3.50p 3.32p 3.40p 645270
27/12/2021 3.40p 3.50p 3.32p 3.40p 645270

*Close Price adjusted for both dividends and splits