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:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Webis Holdings (WEB) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2017 | 1.10p | 1.10p | 1.08p | 1.08p | 216236 |
| 15/12/2017 | 1.10p | 1.18p | 1.08p | 1.10p | 60484 |
| 14/12/2017 | 1.10p | 1.15p | 1.08p | 1.10p | 2334677 |
| 13/12/2017 | 1.08p | 1.18p | 1.02p | 1.10p | 1287760 |
| 12/12/2017 | 1.10p | 1.15p | 1.08p | 1.08p | 671993 |
| 11/12/2017 | 1.18p | 1.18p | 1.14p | 1.15p | 430841 |
| 08/12/2017 | 1.23p | 1.23p | 1.18p | 1.18p | 214213 |
| 07/12/2017 | 1.28p | 1.28p | 1.19p | 1.25p | 513073 |
| 06/12/2017 | 1.38p | 1.38p | 1.27p | 1.28p | 573703 |
| 05/12/2017 | 1.15p | 1.50p | 1.15p | 1.38p | 2573154 |
| 04/12/2017 | 1.25p | 1.25p | 1.15p | 1.15p | 430000 |
| 01/12/2017 | 1.25p | 1.25p | 1.25p | 1.25p | -100000 |
| 30/11/2017 | 1.38p | 1.38p | 1.16p | 1.25p | 555337 |
| 29/11/2017 | 1.38p | 1.38p | 1.29p | 1.38p | 400000 |
| 28/11/2017 | 1.38p | 1.44p | 1.31p | 1.38p | 51253 |
| 27/11/2017 | 1.28p | 1.50p | 1.28p | 1.38p | 209218 |
| 24/11/2017 | 1.38p | 1.38p | 1.28p | 1.30p | 130910 |
| 23/11/2017 | 1.38p | 1.50p | 1.26p | 1.38p | 694395 |
| 22/11/2017 | 1.50p | 1.64p | 1.35p | 1.38p | 648002 |
| 21/11/2017 | 1.43p | 1.70p | 1.25p | 1.55p | 1954718 |
| 20/11/2017 | 1.23p | 1.35p | 1.23p | 1.23p | 800 |
| 17/11/2017 | 1.18p | 1.40p | 1.10p | 1.23p | 532367 |
| 16/11/2017 | 1.15p | 1.20p | 1.15p | 1.18p | 131375 |
| 15/11/2017 | 1.18p | 1.23p | 1.15p | 1.15p | 143963 |
| 14/11/2017 | 1.20p | 1.24p | 1.11p | 1.18p | 198374 |
| 13/11/2017 | 1.25p | 1.25p | 1.20p | 1.20p | 55199 |
| 10/11/2017 | 1.38p | 1.38p | 1.20p | 1.25p | 175000 |
| 09/11/2017 | 1.38p | 1.40p | 1.25p | 1.38p | 142690 |
| 08/11/2017 | 1.38p | 1.38p | 1.15p | 1.38p | 169576 |
| 07/11/2017 | 1.38p | 1.43p | 1.37p | 1.38p | 71727 |
| 06/11/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 76080 |
| 03/11/2017 | 1.38p | 1.43p | 1.25p | 1.38p | 190109 |
| 02/11/2017 | 1.50p | 1.50p | 1.25p | 1.38p | 1890937 |
| 01/11/2017 | 1.33p | 1.45p | 1.31p | 1.45p | 2144556 |
| 31/10/2017 | 1.28p | 1.39p | 1.26p | 1.33p | 1887856 |
| 30/10/2017 | 1.50p | 1.58p | 1.26p | 1.28p | 1769486 |
| 27/10/2017 | 1.10p | 1.74p | 1.10p | 1.50p | 5219740 |
| 26/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 25/10/2017 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 24/10/2017 | 1.10p | 1.10p | 1.00p | 1.10p | 16294 |
| 23/10/2017 | 1.13p | 1.20p | 1.01p | 1.10p | 133109 |
| 20/10/2017 | 1.13p | 1.13p | 1.01p | 1.13p | 6562 |
| 19/10/2017 | 1.13p | 1.20p | 1.13p | 1.13p | 50000 |
| 18/10/2017 | 1.18p | 1.25p | 1.05p | 1.13p | 254667 |
| 17/10/2017 | 1.28p | 1.28p | 1.10p | 1.18p | 139993 |
| 16/10/2017 | 1.28p | 1.28p | 1.20p | 1.28p | 10500 |
| 13/10/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/10/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 11/10/2017 | 1.33p | 1.28p | 1.28p | 1.28p | 0 |
| 10/10/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 147487 |
| 09/10/2017 | 1.33p | 1.28p | 1.28p | 1.28p | 53303 |
| 06/10/2017 | 1.28p | 1.35p | 1.25p | 1.28p | 0 |
| 05/10/2017 | 1.33p | 1.28p | 1.28p | 1.28p | 7234 |
| 04/10/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 03/10/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 100000 |
| 02/10/2017 | 1.18p | 1.35p | 1.18p | 1.28p | 382377 |
| 29/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 743872 |
| 28/09/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 40081 |
| 27/09/2017 | 1.20p | 1.20p | 1.18p | 1.18p | 250335 |
| 26/09/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 78125 |
| 25/09/2017 | 1.30p | 1.30p | 1.20p | 1.20p | 182222 |
| 22/09/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/09/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/09/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/09/2017 | 1.35p | 1.35p | 1.30p | 1.30p | 120000 |
| 18/09/2017 | 1.45p | 1.38p | 1.35p | 1.35p | 71104 |
| 15/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/09/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 13/09/2017 | 1.48p | 1.48p | 1.38p | 1.38p | 394392 |
| 12/09/2017 | 1.08p | 1.60p | 1.08p | 1.48p | 3869442 |
| 11/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 10000 |
| 07/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 82326 |
| 06/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/09/2017 | 1.08p | 1.15p | 1.05p | 1.08p | 214775 |
| 04/09/2017 | 1.08p | 1.10p | 1.05p | 1.08p | 100000 |
| 01/09/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 21579 |
| 31/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 30/08/2017 | 1.05p | 1.08p | 1.05p | 1.08p | 147418 |
| 29/08/2017 | 1.08p | 1.08p | 1.05p | 1.05p | 0 |
| 25/08/2017 | 1.05p | 1.08p | 1.08p | 1.08p | 90000 |
| 24/08/2017 | 1.05p | 1.08p | 1.08p | 1.08p | 10443 |
| 23/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/08/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 93325 |
| 21/08/2017 | 1.05p | 1.08p | 1.08p | 1.08p | 0 |
| 18/08/2017 | 1.05p | 1.08p | 1.08p | 1.08p | 0 |
| 17/08/2017 | 1.05p | 1.08p | 1.08p | 1.08p | 0 |
| 16/08/2017 | 1.05p | 1.08p | 1.08p | 1.08p | 0 |
| 15/08/2017 | 1.05p | 1.08p | 1.08p | 1.08p | 0 |
| 14/08/2017 | 1.15p | 1.15p | 1.08p | 1.08p | 175003 |
| 11/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 972877 |
| 10/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 78125 |
| 09/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 33910 |
| 08/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 07/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 104517 |
| 04/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 03/08/2017 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 02/08/2017 | 1.18p | 1.18p | 1.15p | 1.15p | 102449 |
| 01/08/2017 | 1.05p | 1.18p | 1.05p | 1.18p | 461421 |
| 31/07/2017 | 1.13p | 1.13p | 1.00p | 1.05p | 891010 |
| 28/07/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 16431 |
| 27/07/2017 | 1.18p | 1.18p | 1.13p | 1.13p | 85140 |
| 26/07/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 84600 |
| 25/07/2017 | 1.20p | 1.20p | 1.18p | 1.18p | 300300 |
| 24/07/2017 | 1.23p | 1.23p | 1.20p | 1.20p | 85140 |
| 21/07/2017 | 1.18p | 1.23p | 1.18p | 1.23p | 185000 |
| 20/07/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 19/07/2017 | 1.18p | 1.18p | 1.15p | 1.18p | 357047 |
| 18/07/2017 | 1.25p | 1.25p | 1.18p | 1.18p | 144319 |
| 17/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/07/2017 | 1.28p | 1.28p | 1.25p | 1.25p | 157687 |
| 13/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 69663 |
| 11/07/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 120000 |
| 10/07/2017 | 1.30p | 1.30p | 1.28p | 1.28p | 0 |
| 07/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 06/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 05/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 177335 |
| 03/07/2017 | 1.30p | 1.30p | 1.30p | 1.30p | 126335 |
| 30/06/2017 | 1.33p | 1.33p | 1.30p | 1.30p | 54288 |
| 29/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 101314 |
| 28/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 75562 |
| 27/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 5000 |
| 26/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 83572 |
| 23/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 57858 |
| 22/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 21/06/2017 | 1.35p | 1.35p | 1.33p | 1.33p | 0 |
| 20/06/2017 | 1.50p | 1.50p | 1.35p | 1.35p | 0 |
| 19/06/2017 | 1.60p | 1.53p | 1.50p | 1.50p | 0 |
| 16/06/2017 | 1.33p | 1.63p | 1.33p | 1.53p | 619355 |
| 15/06/2017 | 1.45p | 1.50p | 1.33p | 1.33p | 116778 |
| 14/06/2017 | 1.45p | 1.46p | 1.38p | 1.45p | 347785 |
| 13/06/2017 | 1.45p | 1.45p | 1.40p | 1.45p | 51068 |
| 12/06/2017 | 1.45p | 1.47p | 1.45p | 1.45p | 19626 |
| 09/06/2017 | 1.45p | 1.49p | 1.40p | 1.45p | 153231 |
| 08/06/2017 | 1.50p | 1.50p | 1.36p | 1.45p | 590316 |
| 07/06/2017 | 1.43p | 1.60p | 1.35p | 1.50p | 1441230 |
| 06/06/2017 | 1.18p | 2.84p | 1.14p | 1.43p | 14521874 |
| 05/06/2017 | 1.18p | 1.24p | 1.14p | 1.18p | 85548 |
| 02/06/2017 | 1.15p | 1.20p | 1.14p | 1.18p | 208853 |
| 01/06/2017 | 1.23p | 1.25p | 1.13p | 1.15p | 1425868 |
| 31/05/2017 | 1.25p | 1.25p | 1.21p | 1.23p | 110000 |
| 30/05/2017 | 1.25p | 1.40p | 1.25p | 1.25p | 3482 |
| 26/05/2017 | 1.25p | 1.35p | 1.21p | 1.25p | 145000 |
| 25/05/2017 | 1.33p | 1.35p | 1.21p | 1.25p | 236111 |
| 24/05/2017 | 1.25p | 1.33p | 1.21p | 1.33p | 124212 |
| 23/05/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/05/2017 | 1.25p | 1.45p | 1.23p | 1.25p | 399440 |
| 19/05/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/05/2017 | 1.25p | 1.45p | 1.25p | 1.25p | 0 |
| 17/05/2017 | 1.18p | 1.30p | 1.18p | 1.25p | 1230557 |
| 16/05/2017 | 1.25p | 1.25p | 1.18p | 1.18p | 239593 |
| 15/05/2017 | 1.35p | 1.35p | 1.25p | 1.25p | 120000 |
| 12/05/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 11/05/2017 | 1.35p | 1.35p | 1.27p | 1.35p | 50000 |
| 10/05/2017 | 1.35p | 1.35p | 1.25p | 1.35p | 219285 |
| 09/05/2017 | 1.33p | 1.35p | 1.26p | 1.35p | 175301 |
| 08/05/2017 | 1.35p | 1.45p | 1.21p | 1.33p | 151408 |
| 05/05/2017 | 1.35p | 1.35p | 1.25p | 1.33p | 50000 |
| 04/05/2017 | 1.33p | 1.36p | 1.25p | 1.33p | 80773 |
| 03/05/2017 | 1.33p | 1.33p | 1.20p | 1.33p | 203518 |
| 02/05/2017 | 1.35p | 1.37p | 1.29p | 1.33p | 193179 |
| 28/04/2017 | 1.35p | 1.35p | 1.34p | 1.35p | 148330 |
| 27/04/2017 | 1.35p | 1.35p | 1.25p | 1.35p | 76970 |
| 26/04/2017 | 1.38p | 1.38p | 1.25p | 1.35p | 58227 |
| 25/04/2017 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 24/04/2017 | 1.35p | 1.35p | 1.25p | 1.35p | 79964 |
| 21/04/2017 | 1.25p | 1.35p | 1.25p | 1.35p | 246175 |
| 20/04/2017 | 1.18p | 1.29p | 1.18p | 1.25p | 286230 |
| 19/04/2017 | 1.25p | 1.25p | 1.15p | 1.18p | 128122 |
| 18/04/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/04/2017 | 1.25p | 1.27p | 1.20p | 1.25p | 294129 |
| 12/04/2017 | 1.30p | 1.30p | 1.25p | 1.25p | 330913 |
| 11/04/2017 | 1.30p | 1.30p | 1.25p | 1.30p | 46139 |
| 10/04/2017 | 1.30p | 1.35p | 1.23p | 1.30p | 944143 |
| 07/04/2017 | 1.33p | 1.38p | 1.26p | 1.30p | 609896 |
| 06/04/2017 | 1.30p | 1.34p | 1.27p | 1.33p | 563927 |
| 05/04/2017 | 1.30p | 1.30p | 1.27p | 1.30p | 175222 |
| 04/04/2017 | 1.35p | 1.35p | 1.30p | 1.30p | 307329 |
| 03/04/2017 | 1.35p | 1.40p | 1.35p | 1.35p | 171433 |
| 31/03/2017 | 1.38p | 1.40p | 1.32p | 1.35p | 2464493 |
| 30/03/2017 | 1.38p | 1.55p | 1.38p | 1.38p | 80758 |
| 29/03/2017 | 1.38p | 1.50p | 1.37p | 1.38p | 488485 |
| 28/03/2017 | 1.58p | 1.58p | 1.35p | 1.38p | 366757 |
| 27/03/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 131083 |
| 24/03/2017 | 1.60p | 1.60p | 1.40p | 1.58p | 241769 |
| 23/03/2017 | 1.60p | 1.62p | 1.41p | 1.60p | 375869 |
| 22/03/2017 | 1.40p | 1.60p | 1.38p | 1.60p | 365124 |
| 21/03/2017 | 1.53p | 1.53p | 1.35p | 1.38p | 939302 |
| 20/03/2017 | 1.53p | 1.55p | 1.40p | 1.53p | 747392 |
| 17/03/2017 | 1.53p | 1.55p | 1.40p | 1.53p | 145359 |
| 16/03/2017 | 1.53p | 1.55p | 1.39p | 1.53p | 649529 |
| 15/03/2017 | 1.53p | 1.58p | 1.41p | 1.53p | 69496 |
| 14/03/2017 | 1.53p | 1.58p | 1.42p | 1.53p | 228273 |
| 13/03/2017 | 1.53p | 1.53p | 1.41p | 1.53p | 60500 |
| 10/03/2017 | 1.45p | 1.60p | 1.45p | 1.53p | 645923 |
| 09/03/2017 | 1.45p | 1.46p | 1.40p | 1.45p | 546006 |
| 08/03/2017 | 1.65p | 1.65p | 1.45p | 1.45p | 361638 |
| 07/03/2017 | 1.70p | 1.70p | 1.51p | 1.65p | 509107 |
*Close Price adjusted for both dividends and splits