Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/06/2020 2.00p 2.74p 2.00p 2.55p 8274209
10/06/2020 2.55p 2.70p 2.00p 2.00p 6674742
09/06/2020 3.00p 3.50p 2.55p 2.55p 10178186
08/06/2020 2.15p 3.48p 2.15p 3.00p 14766201
05/06/2020 1.75p 2.59p 1.75p 2.10p 14536784
04/06/2020 1.40p 2.10p 1.40p 1.75p 10923302
03/06/2020 1.45p 1.50p 1.37p 1.40p 655680
02/06/2020 1.55p 1.60p 1.50p 1.50p 619775
01/06/2020 1.55p 1.60p 1.44p 1.55p 2500315
29/05/2020 1.55p 2.00p 1.40p 1.55p 7550661
28/05/2020 1.20p 2.00p 0.92p 1.75p 13416847
27/05/2020 1.20p 1.20p 1.03p 1.20p 928906
26/05/2020 1.20p 1.20p 1.12p 1.20p 124332
25/05/2020 1.20p 1.20p 1.18p 1.20p 35747
22/05/2020 1.20p 1.20p 1.18p 1.20p 35747
21/05/2020 1.15p 1.20p 1.12p 1.20p 451390
20/05/2020 1.15p 1.18p 1.12p 1.15p 120895
19/05/2020 1.15p 1.20p 1.12p 1.15p 174351
18/05/2020 1.10p 1.19p 1.10p 1.15p 612030
15/05/2020 1.10p 1.17p 1.00p 1.10p 990560
14/05/2020 1.15p 1.28p 1.00p 1.10p 619974
13/05/2020 1.20p 1.40p 1.00p 1.15p 3891040
12/05/2020 1.05p 1.20p 1.00p 1.20p 770000
11/05/2020 1.15p 1.27p 1.02p 1.05p 1328487
08/05/2020 1.15p 1.15p 1.03p 1.15p 38739
07/05/2020 1.15p 1.15p 1.03p 1.15p 38739
06/05/2020 1.20p 1.36p 1.15p 1.15p 219304
05/05/2020 1.05p 1.24p 1.05p 1.20p 456461
04/05/2020 1.05p 1.13p 1.00p 1.05p 387757
01/05/2020 1.05p 1.13p 0.93p 1.05p 273091
30/04/2020 1.05p 1.14p 0.93p 1.05p 399741
29/04/2020 1.15p 1.15p 0.90p 1.05p 809566
28/04/2020 1.10p 1.17p 1.10p 1.10p 490000
27/04/2020 1.00p 1.17p 1.00p 1.10p 814812
24/04/2020 1.00p 1.24p 0.90p 1.00p 1934802
23/04/2020 1.10p 1.15p 1.00p 1.00p 398384
22/04/2020 1.10p 1.16p 1.00p 1.10p 145903
21/04/2020 1.15p 1.22p 1.00p 1.10p 609550
20/04/2020 1.15p 1.22p 1.02p 1.15p 62983
17/04/2020 1.20p 1.22p 1.00p 1.15p 589018
16/04/2020 1.40p 1.44p 1.13p 1.20p 506299
15/04/2020 1.40p 1.40p 1.30p 1.40p 351817
14/04/2020 1.45p 1.54p 1.25p 1.40p 600653
13/04/2020 1.20p 1.65p 1.20p 1.45p 1393209
10/04/2020 1.20p 1.65p 1.20p 1.45p 1393209
09/04/2020 1.20p 1.65p 1.20p 1.45p 1393209
08/04/2020 1.10p 1.30p 1.05p 1.20p 149821
07/04/2020 1.05p 1.16p 0.97p 1.10p 203193
06/04/2020 1.05p 1.05p 1.05p 1.05p 0
03/04/2020 1.10p 1.17p 0.97p 1.05p 190935
02/04/2020 1.10p 1.16p 0.97p 1.05p 74501
01/04/2020 1.05p 1.16p 1.05p 1.05p 94653
31/03/2020 1.05p 1.16p 0.97p 1.05p 26000
30/03/2020 1.05p 1.17p 0.90p 1.05p 68113
27/03/2020 1.15p 1.29p 1.00p 1.05p 527680
26/03/2020 0.85p 1.35p 0.85p 1.15p 4079559
25/03/2020 0.85p 0.92p 0.70p 0.85p 613733
24/03/2020 0.85p 0.90p 0.85p 0.85p 44001
23/03/2020 0.85p 0.85p 0.70p 0.85p 2227
20/03/2020 0.90p 0.92p 0.80p 0.85p 137084
19/03/2020 0.90p 0.90p 0.72p 0.90p 153929
18/03/2020 0.90p 0.90p 0.80p 0.90p 150000
17/03/2020 1.10p 1.10p 0.80p 0.90p 568679
16/03/2020 1.15p 1.16p 1.00p 1.10p 284274
13/03/2020 1.10p 1.10p 1.01p 1.10p 22345
12/03/2020 1.25p 1.30p 1.00p 1.10p 1688914
11/03/2020 1.40p 1.40p 1.32p 1.40p 50000
10/03/2020 1.40p 1.43p 1.40p 1.40p 250000
09/03/2020 1.40p 1.40p 1.30p 1.40p 64528
06/03/2020 1.40p 1.44p 1.30p 1.40p 160400
05/03/2020 1.50p 1.55p 1.35p 1.40p 339454
04/03/2020 1.50p 1.50p 1.50p 1.50p 0
03/03/2020 1.45p 1.58p 1.45p 1.50p 91526
02/03/2020 1.55p 1.58p 1.35p 1.45p 46145
28/02/2020 1.40p 1.45p 1.33p 1.45p 366969
27/02/2020 1.60p 1.60p 1.35p 1.40p 1124599
26/02/2020 1.65p 1.80p 1.50p 1.60p 2464527
25/02/2020 1.65p 1.65p 1.65p 1.65p 0
24/02/2020 1.70p 1.70p 1.52p 1.65p 411614
21/02/2020 1.65p 1.80p 1.65p 1.70p 167648
20/02/2020 1.50p 1.72p 1.50p 1.65p 224697
19/02/2020 1.50p 1.50p 1.40p 1.50p 50864
18/02/2020 1.40p 1.60p 1.35p 1.50p 422764
17/02/2020 1.45p 1.57p 1.32p 1.40p 485568
14/02/2020 1.40p 1.47p 1.32p 1.45p 501476
13/02/2020 1.40p 1.48p 1.31p 1.40p 867000
12/02/2020 1.45p 1.54p 1.33p 1.40p 525000
11/02/2020 1.45p 1.45p 1.38p 1.45p 52655
10/02/2020 1.45p 1.56p 1.38p 1.45p 293041
07/02/2020 1.65p 1.65p 1.33p 1.45p 599897
06/02/2020 1.65p 1.70p 1.60p 1.65p 462468
05/02/2020 1.60p 1.70p 1.55p 1.65p 543698
04/02/2020 1.60p 1.70p 1.54p 1.60p 646687
03/02/2020 1.60p 1.70p 1.60p 1.60p 211411
31/01/2020 1.75p 1.80p 1.51p 1.60p 1554013
30/01/2020 1.80p 1.85p 1.60p 1.75p 450723
29/01/2020 1.80p 1.88p 1.71p 1.80p 380771
28/01/2020 1.80p 1.90p 1.76p 1.80p 109636
27/01/2020 1.75p 1.80p 1.72p 1.80p 209744
24/01/2020 1.60p 1.79p 1.60p 1.75p 1126476
23/01/2020 1.75p 1.75p 1.46p 1.60p 1562076
22/01/2020 1.70p 1.78p 1.62p 1.75p 517801
21/01/2020 1.85p 1.89p 1.70p 1.70p 566055
20/01/2020 1.85p 1.98p 1.76p 1.85p 646398
17/01/2020 1.90p 2.00p 1.60p 1.85p 1427543
16/01/2020 1.55p 2.20p 1.55p 1.90p 3665677
15/01/2020 1.65p 1.65p 1.50p 1.55p 1565735
14/01/2020 1.55p 1.78p 1.52p 1.65p 2665584
13/01/2020 1.95p 1.95p 1.51p 1.55p 2501939
10/01/2020 1.65p 1.94p 1.45p 1.90p 3067044
09/01/2020 2.50p 2.50p 1.58p 1.65p 8430542
08/01/2020 2.70p 2.93p 2.30p 2.50p 8302217
07/01/2020 1.75p 3.30p 1.75p 2.70p 18407168
06/01/2020 1.30p 1.95p 1.20p 1.75p 4493223
03/01/2020 1.25p 1.39p 1.25p 1.30p 372857
02/01/2020 1.25p 1.39p 1.25p 1.25p 121900
01/01/2020 1.25p 1.25p 1.18p 1.25p 20942
31/12/2019 1.25p 1.25p 1.18p 1.25p 20942
30/12/2019 1.25p 1.38p 1.25p 1.25p 47880
27/12/2019 1.25p 1.25p 1.13p 1.25p 19426
26/12/2019 1.25p 1.25p 1.25p 1.25p 0
25/12/2019 1.25p 1.25p 1.25p 1.25p 0
24/12/2019 1.25p 1.25p 1.25p 1.25p 0
23/12/2019 1.25p 1.35p 1.22p 1.25p 163186
20/12/2019 1.25p 1.30p 1.18p 1.25p 177679
19/12/2019 1.25p 1.25p 1.25p 1.25p 0
18/12/2019 1.30p 1.35p 1.10p 1.25p 491260
17/12/2019 1.25p 1.28p 1.12p 1.25p 176559
16/12/2019 1.30p 1.33p 1.12p 1.25p 246539
13/12/2019 1.30p 1.33p 1.21p 1.30p 33322
12/12/2019 1.30p 1.30p 1.30p 1.30p 0
11/12/2019 1.30p 1.30p 1.30p 1.30p 0
10/12/2019 1.30p 1.30p 1.20p 1.30p 25000
09/12/2019 1.30p 1.30p 1.20p 1.30p 133788
06/12/2019 1.30p 1.40p 1.22p 1.30p 321130
05/12/2019 1.30p 1.37p 1.20p 1.30p 538620
04/12/2019 1.20p 1.40p 1.20p 1.30p 1707777
03/12/2019 1.25p 1.25p 1.10p 1.20p 174204
02/12/2019 1.20p 1.26p 1.20p 1.20p 39087
29/11/2019 1.25p 1.30p 1.10p 1.20p 437377
28/11/2019 1.15p 1.39p 0.94p 1.25p 1802093
27/11/2019 1.40p 1.45p 1.40p 1.40p 22111
26/11/2019 1.40p 1.45p 1.40p 1.40p 75000
25/11/2019 1.45p 1.45p 1.19p 1.40p 348171
22/11/2019 1.50p 1.54p 1.40p 1.45p 334674
21/11/2019 1.50p 1.50p 1.50p 1.50p 0
20/11/2019 1.55p 1.55p 1.40p 1.50p 2061915
19/11/2019 1.55p 1.55p 1.50p 1.50p 15974
18/11/2019 1.55p 1.55p 1.40p 1.50p 365711
15/11/2019 1.50p 1.50p 1.41p 1.50p 170685
14/11/2019 1.40p 1.54p 1.40p 1.50p 971352
13/11/2019 1.40p 1.40p 1.31p 1.40p 19054
12/11/2019 1.55p 1.55p 1.31p 1.40p 328126
11/11/2019 1.55p 1.60p 1.48p 1.55p 173099
08/11/2019 1.65p 1.65p 1.40p 1.55p 1245011
07/11/2019 1.40p 1.79p 1.40p 1.65p 1285988
06/11/2019 1.40p 1.40p 1.40p 1.40p 0
05/11/2019 1.40p 1.41p 1.30p 1.40p 164830
04/11/2019 1.40p 1.40p 1.40p 1.40p 0
01/11/2019 1.40p 1.41p 1.30p 1.40p 294428
31/10/2019 1.40p 1.40p 1.40p 1.40p 0
30/10/2019 1.55p 1.55p 1.34p 1.40p 307109
29/10/2019 1.55p 1.55p 1.42p 1.55p 427187
28/10/2019 1.75p 1.90p 1.39p 1.55p 2186976
25/10/2019 1.35p 1.86p 1.35p 1.75p 4055911
24/10/2019 1.40p 1.70p 1.20p 1.40p 4309974
23/10/2019 1.10p 1.69p 1.10p 1.40p 8762827
22/10/2019 1.10p 1.10p 1.10p 1.10p 0
21/10/2019 1.10p 1.18p 1.10p 1.10p 184426
18/10/2019 1.10p 1.18p 1.10p 1.10p 23700
17/10/2019 1.10p 1.18p 1.04p 1.10p 89547
16/10/2019 1.10p 1.18p 1.04p 1.10p 210711
15/10/2019 1.10p 1.10p 1.03p 1.10p 591074
14/10/2019 1.10p 1.10p 1.06p 1.10p 181418
11/10/2019 1.10p 1.10p 1.10p 1.10p 0
10/10/2019 1.10p 1.10p 1.10p 1.10p 0
09/10/2019 1.10p 1.17p 1.10p 1.10p 10256
08/10/2019 1.10p 1.17p 1.10p 1.10p 3830
07/10/2019 1.10p 1.10p 1.10p 1.10p 0
04/10/2019 1.10p 1.17p 1.06p 1.10p 68533
03/10/2019 1.10p 1.10p 1.10p 1.10p 0
02/10/2019 1.10p 1.10p 1.10p 1.10p 0
01/10/2019 1.18p 1.18p 1.05p 1.10p 919629
30/09/2019 1.18p 1.18p 1.11p 1.18p 101345
27/09/2019 1.25p 1.25p 1.10p 1.18p 653271
26/09/2019 1.25p 1.30p 1.13p 1.25p 304003
25/09/2019 1.25p 1.25p 1.11p 1.25p 47138
24/09/2019 1.25p 1.25p 1.16p 1.25p 118625
23/09/2019 1.25p 1.25p 1.25p 1.25p 0
20/09/2019 1.25p 1.30p 1.16p 1.25p 25975
19/09/2019 1.25p 1.25p 1.16p 1.25p 84905
18/09/2019 1.25p 1.25p 1.25p 1.25p 0
17/09/2019 1.25p 1.25p 1.25p 1.25p 0
16/09/2019 1.25p 1.25p 1.16p 1.25p 103429
13/09/2019 1.20p 1.38p 1.20p 1.25p 2427363
12/09/2019 1.20p 1.20p 1.20p 1.20p 0
11/09/2019 1.20p 1.20p 1.11p 1.20p 200000
10/09/2019 1.20p 1.20p 1.11p 1.20p 64438
09/09/2019 1.35p 1.38p 1.20p 1.20p 331094
06/09/2019 1.35p 1.38p 1.21p 1.35p 322565

*Close Price adjusted for both dividends and splits