Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/12/2021 3.40p 3.50p 3.32p 3.40p 645270
23/12/2021 3.40p 3.48p 3.40p 3.40p 267538
22/12/2021 3.30p 3.43p 3.30p 3.40p 584442
21/12/2021 3.35p 3.35p 3.20p 3.30p 529569
20/12/2021 3.35p 3.39p 3.23p 3.35p 199351
17/12/2021 3.40p 3.44p 3.30p 3.40p 288288
16/12/2021 3.40p 3.40p 3.23p 3.40p 1264901
15/12/2021 3.40p 3.43p 3.30p 3.40p 883018
14/12/2021 3.45p 3.46p 3.34p 3.40p 418220
13/12/2021 3.60p 3.60p 3.31p 3.45p 1280135
10/12/2021 3.60p 3.60p 3.50p 3.60p 148660
09/12/2021 3.75p 3.75p 3.52p 3.60p 615227
08/12/2021 3.75p 3.76p 3.70p 3.75p 848690
07/12/2021 3.80p 4.00p 3.75p 3.75p 1064896
06/12/2021 3.80p 3.80p 3.63p 3.75p 1199055
03/12/2021 4.00p 4.00p 3.65p 3.80p 1893591
02/12/2021 4.05p 4.07p 3.91p 4.00p 213115
01/12/2021 4.10p 4.14p 4.00p 4.05p 252811
30/11/2021 4.60p 4.60p 3.80p 4.10p 4345949
29/11/2021 4.75p 4.80p 4.50p 4.60p 1118000
26/11/2021 4.85p 5.21p 4.70p 4.75p 1483049
25/11/2021 4.85p 4.92p 4.55p 4.85p 673501
24/11/2021 4.85p 4.90p 4.71p 4.85p 172686
23/11/2021 4.85p 4.94p 4.79p 4.85p 268668
22/11/2021 4.85p 4.98p 4.78p 4.85p 437229
19/11/2021 4.70p 4.90p 4.70p 4.85p 270403
18/11/2021 4.35p 4.70p 4.27p 4.70p 617191
17/11/2021 4.35p 4.49p 4.22p 4.35p 302794
16/11/2021 4.35p 4.35p 4.22p 4.35p 31770
15/11/2021 4.35p 4.49p 4.31p 4.35p 142181
12/11/2021 4.35p 4.48p 4.31p 4.35p 180272
11/11/2021 4.35p 4.50p 4.32p 4.35p 94444
10/11/2021 4.35p 4.37p 4.31p 4.35p 74764
09/11/2021 4.55p 4.55p 4.20p 4.35p 618511
08/11/2021 4.85p 5.00p 4.42p 4.55p 760061
05/11/2021 4.85p 4.90p 4.71p 4.85p 513385
04/11/2021 4.30p 4.94p 4.30p 4.85p 2208301
03/11/2021 4.35p 4.39p 4.21p 4.30p 116424
02/11/2021 4.35p 4.40p 4.18p 4.35p 146366
01/11/2021 4.35p 4.45p 4.21p 4.35p 229492
29/10/2021 4.40p 4.49p 4.30p 4.35p 75885
28/10/2021 4.40p 4.49p 4.36p 4.40p 64545
27/10/2021 4.40p 4.49p 4.36p 4.40p 82102
26/10/2021 4.60p 4.70p 4.32p 4.40p 745530
25/10/2021 4.60p 4.70p 4.37p 4.60p 655565
22/10/2021 4.65p 5.00p 4.50p 4.60p 2837070
21/10/2021 4.35p 4.70p 4.14p 4.65p 2841746
20/10/2021 4.35p 4.42p 4.23p 4.35p 95000
19/10/2021 4.13p 4.50p 4.02p 4.35p 953593
18/10/2021 4.10p 4.18p 4.00p 4.13p 364520
15/10/2021 4.05p 4.10p 4.00p 4.10p 149204
14/10/2021 4.20p 4.20p 4.00p 4.05p 541360
13/10/2021 4.20p 4.20p 4.01p 4.20p 53618
12/10/2021 4.20p 4.21p 4.00p 4.20p 111250
11/10/2021 4.25p 4.25p 4.06p 4.20p 92160
08/10/2021 4.20p 4.31p 4.11p 4.25p 774696
07/10/2021 3.75p 4.38p 3.75p 4.20p 2683584
06/10/2021 3.90p 3.93p 3.63p 3.75p 1016273
05/10/2021 4.05p 4.05p 3.82p 3.90p 500152
04/10/2021 4.05p 4.15p 3.91p 4.05p 105240
01/10/2021 3.90p 4.10p 3.81p 4.05p 643831
30/09/2021 4.10p 4.10p 3.71p 3.90p 719807
29/09/2021 4.10p 4.10p 4.00p 4.10p 59579
28/09/2021 4.20p 4.20p 4.00p 4.10p 220193
27/09/2021 4.20p 4.20p 4.00p 4.20p 71780
24/09/2021 4.20p 4.20p 4.00p 4.20p 67428
23/09/2021 4.20p 4.23p 4.20p 4.20p 4033
22/09/2021 4.20p 4.23p 4.00p 4.20p 60178
21/09/2021 4.20p 4.29p 4.02p 4.20p 69230
20/09/2021 4.20p 4.29p 4.00p 4.20p 153821
17/09/2021 4.30p 4.40p 4.00p 4.20p 742239
16/09/2021 4.05p 4.44p 3.96p 4.30p 1085930
15/09/2021 4.20p 4.20p 3.91p 4.05p 1325565
14/09/2021 4.25p 4.25p 4.10p 4.20p 121703
13/09/2021 4.25p 4.28p 4.10p 4.25p 139458
10/09/2021 4.30p 4.30p 4.10p 4.25p 203423
09/09/2021 4.30p 4.40p 4.22p 4.30p 173007
08/09/2021 4.40p 4.45p 4.10p 4.30p 2020723
07/09/2021 4.45p 4.55p 4.30p 4.40p 1286141
06/09/2021 4.65p 4.65p 4.32p 4.45p 643587
03/09/2021 5.00p 5.18p 4.55p 4.65p 1308559
02/09/2021 4.75p 5.12p 4.63p 5.00p 1347308
01/09/2021 4.20p 5.31p 4.20p 4.75p 6492754
31/08/2021 3.95p 4.30p 3.95p 4.20p 1416627
30/08/2021 3.90p 4.09p 3.90p 3.95p 127183
27/08/2021 3.90p 4.09p 3.90p 3.95p 127183
26/08/2021 3.90p 3.97p 3.80p 3.90p 33377
25/08/2021 4.00p 4.00p 3.80p 3.90p 112998
24/08/2021 4.15p 4.26p 3.86p 4.00p 421600
23/08/2021 3.85p 4.50p 3.85p 4.15p 1358621
20/08/2021 3.85p 3.85p 3.75p 3.85p 11000
19/08/2021 4.10p 4.10p 3.74p 3.85p 254651
18/08/2021 3.90p 4.19p 3.90p 4.00p 133096
17/08/2021 3.80p 3.95p 3.60p 3.85p 253579
16/08/2021 3.80p 3.81p 3.62p 3.80p 459994
13/08/2021 3.80p 3.82p 3.73p 3.80p 355767
12/08/2021 3.80p 3.80p 3.65p 3.80p 87868
11/08/2021 3.80p 3.84p 3.65p 3.80p 325480
10/08/2021 3.90p 3.90p 3.80p 3.80p 181535
09/08/2021 3.95p 4.09p 3.71p 3.90p 771009
06/08/2021 3.65p 4.05p 3.65p 3.95p 1526924
05/08/2021 3.65p 3.65p 3.55p 3.65p 148054
04/08/2021 3.65p 3.65p 3.50p 3.65p 218233
03/08/2021 3.60p 3.70p 3.50p 3.65p 265397
02/08/2021 3.45p 3.68p 3.37p 3.60p 633734
30/07/2021 3.45p 3.60p 3.37p 3.45p 489183
29/07/2021 3.45p 3.58p 3.35p 3.45p 140812
28/07/2021 3.65p 3.69p 3.30p 3.45p 1660749
27/07/2021 3.65p 3.70p 3.51p 3.65p 123681
26/07/2021 3.65p 3.70p 3.53p 3.65p 376072
23/07/2021 3.65p 3.70p 3.53p 3.65p 172627
22/07/2021 3.85p 3.85p 3.55p 3.65p 1009720
21/07/2021 3.85p 3.90p 3.67p 3.85p 861210
20/07/2021 3.85p 3.85p 3.70p 3.85p 238708
19/07/2021 3.95p 3.95p 3.70p 3.85p 589984
16/07/2021 3.95p 4.04p 3.90p 3.95p 1290628
15/07/2021 4.10p 4.10p 3.80p 3.95p 1154483
14/07/2021 4.30p 4.30p 4.10p 4.10p 267753
13/07/2021 4.30p 4.30p 4.20p 4.30p 165005
12/07/2021 4.30p 4.30p 4.20p 4.30p 205004
09/07/2021 4.30p 4.30p 4.20p 4.30p 19232
08/07/2021 4.30p 4.30p 4.20p 4.30p 156702
07/07/2021 4.30p 4.32p 4.20p 4.30p 195523
06/07/2021 4.30p 4.35p 4.00p 4.00p 466010
05/07/2021 4.25p 4.40p 4.00p 4.30p 1156137
02/07/2021 4.45p 4.45p 4.20p 4.25p 702310
01/07/2021 4.45p 4.50p 4.40p 4.45p 346951
30/06/2021 4.45p 4.48p 4.40p 4.45p 175975
29/06/2021 4.40p 4.50p 4.31p 4.45p 1051175
28/06/2021 4.75p 4.75p 4.30p 4.40p 843552
25/06/2021 4.85p 4.97p 4.52p 4.75p 1668525
24/06/2021 4.25p 5.10p 4.25p 4.85p 5132544
23/06/2021 3.90p 4.27p 3.85p 4.25p 1987525
22/06/2021 4.10p 4.13p 3.82p 3.90p 824630
21/06/2021 4.10p 4.13p 4.00p 4.10p 548002
18/06/2021 4.10p 4.20p 4.00p 4.10p 770316
17/06/2021 4.10p 4.11p 4.00p 4.10p 336676
16/06/2021 4.10p 4.11p 4.00p 4.10p 982809
15/06/2021 4.15p 4.18p 3.83p 4.10p 622926
14/06/2021 4.35p 4.35p 4.10p 4.15p 545871
11/06/2021 4.35p 4.35p 4.21p 4.35p 562987
10/06/2021 4.15p 4.45p 4.11p 4.35p 1196425
09/06/2021 3.90p 4.30p 3.81p 4.15p 1161030
08/06/2021 3.90p 3.96p 3.81p 3.90p 578548
07/06/2021 4.05p 4.05p 3.80p 3.90p 874952
04/06/2021 4.05p 4.10p 4.03p 4.05p 360809
03/06/2021 4.05p 4.07p 4.00p 4.05p 133479
02/06/2021 4.05p 4.10p 4.00p 4.05p 550615
01/06/2021 4.10p 4.14p 4.00p 4.05p 175957
31/05/2021 4.15p 4.19p 3.95p 4.10p 1318445
28/05/2021 4.15p 4.19p 3.95p 4.10p 1318445
27/05/2021 4.10p 4.19p 3.99p 4.15p 1472906
26/05/2021 4.35p 4.42p 4.01p 4.10p 2031805
25/05/2021 4.35p 4.66p 4.23p 4.35p 3200280
24/05/2021 4.00p 4.10p 3.90p 3.95p 579163
21/05/2021 4.05p 4.15p 3.92p 4.00p 837933
20/05/2021 4.15p 4.20p 3.90p 4.05p 964300
19/05/2021 4.35p 4.41p 4.04p 4.15p 791747
18/05/2021 4.35p 4.42p 4.26p 4.35p 222776
17/05/2021 4.35p 4.45p 4.24p 4.35p 313476
14/05/2021 4.40p 4.49p 4.24p 4.35p 703756
13/05/2021 4.45p 4.45p 4.30p 4.40p 547630
12/05/2021 4.30p 4.60p 4.20p 4.45p 2434780
11/05/2021 4.55p 4.55p 4.05p 4.30p 1108889
10/05/2021 4.40p 4.87p 4.40p 4.55p 3835066
07/05/2021 4.40p 4.45p 4.00p 4.40p 2994521
06/05/2021 4.40p 4.47p 4.30p 4.40p 789299
05/05/2021 4.45p 4.58p 4.31p 4.40p 1142184
04/05/2021 4.65p 4.67p 4.38p 4.45p 993432
03/05/2021 4.65p 4.75p 4.51p 4.65p 1518068
30/04/2021 4.65p 4.75p 4.51p 4.65p 1334007
29/04/2021 4.55p 4.90p 4.26p 4.65p 3570512
28/04/2021 5.35p 5.35p 4.50p 4.55p 8229137
27/04/2021 5.75p 5.97p 5.00p 5.35p 5774558
26/04/2021 5.15p 5.97p 5.09p 5.75p 4797282
23/04/2021 4.75p 5.40p 4.74p 5.15p 4855906
22/04/2021 4.10p 4.90p 4.10p 4.75p 5366839
21/04/2021 4.35p 4.35p 4.06p 4.10p 1243934
20/04/2021 4.50p 4.57p 3.80p 4.35p 6986085
19/04/2021 4.90p 4.90p 4.30p 4.50p 4904076
16/04/2021 5.60p 5.80p 4.57p 4.90p 6772276
15/04/2021 5.75p 5.91p 5.30p 5.60p 2388480
14/04/2021 6.05p 6.08p 5.53p 5.70p 2284150
13/04/2021 6.05p 6.19p 6.00p 6.05p 1452102
12/04/2021 6.45p 6.45p 6.00p 6.10p 2259907
09/04/2021 6.55p 6.74p 6.40p 6.45p 1488431
08/04/2021 6.50p 6.79p 6.41p 6.55p 2582181
07/04/2021 5.35p 6.70p 5.28p 6.55p 5394153
06/04/2021 5.65p 5.85p 5.27p 5.35p 2292177
05/04/2021 5.65p 6.23p 5.06p 5.65p 6387851
02/04/2021 5.65p 6.23p 5.06p 5.65p 6387851
01/04/2021 5.65p 6.23p 5.06p 5.65p 6387851
31/03/2021 5.75p 6.69p 5.51p 5.65p 9448698
30/03/2021 4.75p 5.90p 4.40p 5.75p 7263315
29/03/2021 5.20p 5.23p 4.51p 4.80p 3729072
26/03/2021 5.70p 5.90p 5.04p 5.20p 6578252
25/03/2021 4.30p 5.90p 4.23p 5.80p 12301751
24/03/2021 4.20p 4.44p 3.73p 4.35p 3274995
23/03/2021 3.55p 4.53p 3.54p 4.20p 9094704
22/03/2021 3.90p 4.00p 3.28p 3.55p 3818256

*Close Price adjusted for both dividends and splits