Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/03/2017 1.63p 1.74p 1.51p 1.70p 880880
03/03/2017 1.63p 1.63p 1.63p 1.63p 0
02/03/2017 1.63p 1.63p 1.45p 1.63p 926597
01/03/2017 1.70p 1.72p 1.50p 1.63p 1800224
28/02/2017 2.63p 2.63p 1.58p 1.70p 3043772
27/02/2017 2.25p 2.28p 2.01p 2.20p 502450
24/02/2017 2.40p 2.50p 1.96p 2.20p 3809948
23/02/2017 2.15p 2.64p 2.15p 2.40p 6527249
22/02/2017 1.93p 2.29p 1.93p 2.15p 1131707
21/02/2017 2.00p 2.15p 1.83p 1.93p 1427048
20/02/2017 1.75p 2.01p 1.70p 2.00p 1360143
17/02/2017 1.75p 1.84p 1.70p 1.75p 177700
16/02/2017 1.75p 1.84p 1.66p 1.75p 166943
15/02/2017 1.83p 1.83p 1.70p 1.75p 818225
14/02/2017 1.85p 1.90p 1.75p 1.83p 342521
13/02/2017 1.93p 1.93p 1.85p 1.85p 176987
10/02/2017 1.93p 2.00p 1.85p 1.93p 869184
09/02/2017 1.93p 2.00p 1.86p 1.93p 722091
08/02/2017 2.00p 2.00p 1.90p 1.93p 327131
07/02/2017 2.15p 2.27p 1.82p 2.00p 1631607
06/02/2017 1.90p 2.48p 1.90p 2.15p 6154760
03/02/2017 1.80p 2.09p 1.80p 1.90p 1376503
02/02/2017 1.80p 2.11p 1.72p 1.83p 2287953
01/02/2017 1.58p 1.80p 1.58p 1.80p 936735
31/01/2017 1.45p 1.70p 1.45p 1.58p 264726
30/01/2017 1.58p 1.63p 1.42p 1.45p 768111
27/01/2017 1.55p 1.60p 1.43p 1.58p 261703
26/01/2017 1.58p 1.58p 1.43p 1.55p 122953
25/01/2017 1.53p 1.58p 1.45p 1.58p 720865
24/01/2017 1.68p 1.68p 1.46p 1.53p 366722
23/01/2017 1.63p 1.69p 1.45p 1.68p 1380617
20/01/2017 1.63p 1.68p 1.35p 1.63p 430854
19/01/2017 1.60p 1.67p 1.51p 1.63p 89608
18/01/2017 1.43p 1.60p 1.43p 1.60p 176941
17/01/2017 1.35p 1.44p 1.31p 1.43p 1116048
16/01/2017 1.33p 1.39p 1.28p 1.35p 280144
13/01/2017 1.38p 1.40p 1.26p 1.33p 1226173
12/01/2017 1.38p 1.44p 1.38p 1.38p 62652
11/01/2017 1.38p 1.41p 1.35p 1.38p 979333
10/01/2017 1.30p 1.63p 1.30p 1.38p 3992806
09/01/2017 1.35p 1.35p 1.26p 1.30p 240310
06/01/2017 1.35p 1.43p 1.30p 1.35p 380000
05/01/2017 1.40p 1.45p 1.32p 1.35p 35000
04/01/2017 1.30p 1.40p 1.30p 1.40p 154999
03/01/2017 1.28p 1.34p 1.28p 1.30p 49954
30/12/2016 1.20p 1.39p 1.20p 1.28p 457914
29/12/2016 1.18p 1.25p 1.18p 1.20p 25000
28/12/2016 1.13p 1.25p 1.13p 1.18p 100000
23/12/2016 1.13p 1.24p 1.10p 1.13p 102000
22/12/2016 1.13p 1.25p 1.13p 1.13p 0
21/12/2016 1.13p 1.25p 1.10p 1.13p 84663
20/12/2016 1.13p 1.25p 1.13p 1.13p 21887
19/12/2016 1.33p 1.33p 1.13p 1.13p 28517
16/12/2016 1.33p 1.33p 1.25p 1.33p 41960
15/12/2016 1.33p 1.34p 1.26p 1.33p 298147
14/12/2016 1.50p 1.65p 1.25p 1.33p 1334176
13/12/2016 1.30p 1.32p 1.26p 1.30p 484698
12/12/2016 1.15p 1.33p 1.15p 1.30p 446922
09/12/2016 1.15p 1.30p 1.15p 1.15p 57916
08/12/2016 1.18p 1.18p 1.15p 1.15p 240917
07/12/2016 1.20p 1.25p 1.16p 1.18p 615637
06/12/2016 1.33p 1.39p 1.25p 1.28p 901254
05/12/2016 1.30p 1.34p 1.26p 1.33p 348294
02/12/2016 1.28p 1.34p 1.26p 1.30p 258467
01/12/2016 1.33p 1.35p 1.27p 1.28p 483763
30/11/2016 1.88p 1.88p 1.25p 1.33p 4533928
29/11/2016 1.63p 1.80p 1.62p 1.78p 890059
28/11/2016 1.75p 1.79p 1.61p 1.63p 2098084
25/11/2016 1.65p 1.79p 1.62p 1.75p 1255976
24/11/2016 1.38p 1.74p 1.38p 1.65p 1123841
23/11/2016 1.60p 1.86p 1.34p 1.38p 2633482
22/11/2016 1.70p 1.86p 1.60p 1.60p 2113780
21/11/2016 1.48p 1.87p 1.48p 1.58p 1355752
18/11/2016 1.58p 1.58p 1.41p 1.48p 184281
17/11/2016 1.60p 1.62p 1.46p 1.58p 753479
16/11/2016 1.38p 1.71p 1.38p 1.60p 3030684
15/11/2016 1.38p 1.44p 1.26p 1.38p 800595
14/11/2016 1.18p 1.38p 1.18p 1.38p 543059
11/11/2016 1.18p 1.22p 1.11p 1.18p 58291
10/11/2016 1.18p 1.22p 1.18p 1.18p 10588
09/11/2016 1.05p 1.20p 1.03p 1.18p 805984
08/11/2016 1.20p 1.20p 1.10p 1.15p 342231
07/11/2016 1.20p 1.20p 1.20p 1.20p 0
04/11/2016 1.05p 1.24p 1.05p 1.20p 946244
03/11/2016 1.05p 1.09p 1.01p 1.05p 194404
02/11/2016 1.05p 1.05p 1.05p 1.05p 0
01/11/2016 1.05p 1.05p 1.05p 1.05p 0
31/10/2016 1.05p 1.05p 1.05p 1.05p 94993
28/10/2016 1.05p 1.05p 0.86p 1.05p 374974
27/10/2016 1.15p 1.15p 1.00p 1.05p 438664
26/10/2016 1.18p 1.18p 1.15p 1.15p 132500
25/10/2016 1.18p 1.18p 1.18p 1.18p 0
24/10/2016 1.18p 1.18p 1.18p 1.18p 0
21/10/2016 1.18p 1.18p 1.15p 1.18p 180907
20/10/2016 1.10p 1.19p 1.10p 1.18p 1404795
19/10/2016 1.08p 1.10p 1.08p 1.10p 100003
18/10/2016 1.08p 1.08p 1.05p 1.08p 105000
17/10/2016 1.08p 1.10p 1.03p 1.08p 0
14/10/2016 1.08p 1.08p 1.08p 1.08p 0
13/10/2016 1.08p 1.09p 0.95p 1.08p 162381
12/10/2016 1.08p 1.08p 1.08p 1.08p 0
11/10/2016 1.08p 1.08p 0.95p 1.08p 4409
10/10/2016 1.08p 1.08p 1.08p 1.08p 0
07/10/2016 1.08p 1.12p 0.96p 1.08p 218981
06/10/2016 0.98p 1.08p 0.90p 1.08p 661500
05/10/2016 0.93p 1.00p 0.93p 0.98p 54409
04/10/2016 0.93p 0.95p 0.93p 0.93p 194866
03/10/2016 0.93p 0.94p 0.90p 0.93p 431009
30/09/2016 1.10p 1.14p 0.93p 0.93p 1272334
29/09/2016 1.20p 1.24p 1.04p 1.10p 2369923
28/09/2016 0.95p 1.20p 0.95p 1.20p 2558274
27/09/2016 0.95p 0.95p 0.95p 0.95p 0
26/09/2016 0.95p 0.95p 0.91p 0.95p 3790
23/09/2016 0.95p 0.95p 0.91p 0.95p 60000
22/09/2016 0.95p 0.95p 0.95p 0.95p 0
21/09/2016 0.95p 0.99p 0.95p 0.95p 49904
20/09/2016 0.85p 0.95p 0.85p 0.95p 2123975
19/09/2016 0.85p 0.89p 0.81p 0.85p 659213
16/09/2016 0.85p 0.85p 0.81p 0.85p 44978
15/09/2016 0.83p 0.85p 0.81p 0.85p 834190
14/09/2016 0.93p 0.93p 0.86p 0.88p 200000
13/09/2016 0.93p 0.94p 0.93p 0.93p 100000
12/09/2016 0.95p 0.95p 0.90p 0.93p 732679
09/09/2016 1.05p 1.05p 0.90p 0.95p 1461997
08/09/2016 1.05p 1.05p 1.05p 1.05p 0
07/09/2016 1.05p 1.05p 1.00p 1.05p 166666
06/09/2016 1.05p 1.08p 1.00p 1.05p 228483
05/09/2016 1.10p 1.10p 1.02p 1.05p 35284
02/09/2016 1.10p 1.10p 1.01p 1.10p 199802
01/09/2016 1.10p 1.10p 1.10p 1.10p 0
31/08/2016 1.10p 1.10p 1.10p 1.10p 0
30/08/2016 1.10p 1.13p 1.00p 1.10p 238160
26/08/2016 1.15p 1.23p 1.03p 1.10p 946888
25/08/2016 1.20p 1.25p 1.11p 1.15p 65074
24/08/2016 1.30p 1.30p 1.13p 1.20p 65757
23/08/2016 1.30p 1.30p 1.21p 1.30p 210881
22/08/2016 1.20p 1.30p 1.20p 1.30p 229622
19/08/2016 1.20p 1.22p 1.16p 1.20p 359998
18/08/2016 1.20p 1.20p 1.20p 1.20p 0
17/08/2016 1.20p 1.22p 1.20p 1.20p 81311
16/08/2016 1.20p 1.20p 1.20p 1.20p 0
15/08/2016 1.20p 1.22p 1.20p 1.20p 48693
12/08/2016 1.33p 1.33p 1.15p 1.20p 224014
11/08/2016 1.33p 1.33p 1.33p 1.33p 0
10/08/2016 1.33p 1.33p 1.33p 1.33p 0
09/08/2016 1.33p 1.33p 1.33p 1.33p 0
08/08/2016 1.33p 1.33p 1.33p 1.33p 0
05/08/2016 1.33p 1.33p 1.33p 1.33p 0
04/08/2016 1.33p 1.33p 1.25p 1.33p 99442
03/08/2016 1.33p 1.33p 1.33p 1.33p 0
02/08/2016 1.33p 1.33p 1.33p 1.33p 0
01/08/2016 1.33p 1.35p 1.25p 1.33p 52148
29/07/2016 1.33p 1.33p 1.25p 1.33p 61238
28/07/2016 1.28p 1.34p 1.26p 1.33p 201344
27/07/2016 1.13p 1.28p 1.13p 1.28p 455517
26/07/2016 1.13p 1.13p 1.13p 1.13p 0
25/07/2016 1.13p 1.13p 1.13p 1.13p 0
22/07/2016 1.13p 1.14p 1.10p 1.13p 266030
21/07/2016 1.13p 1.15p 1.13p 1.13p 192544
20/07/2016 1.13p 1.13p 1.10p 1.13p 19990
19/07/2016 1.13p 1.14p 1.10p 1.13p 408685
18/07/2016 1.18p 1.18p 1.12p 1.13p 534702
15/07/2016 1.23p 1.25p 1.16p 1.18p 337113
14/07/2016 1.23p 1.25p 1.23p 1.23p 2100
13/07/2016 1.23p 1.23p 1.23p 1.23p 0
12/07/2016 1.23p 1.23p 1.20p 1.23p 59402
11/07/2016 1.23p 1.23p 1.22p 1.23p 49586
08/07/2016 1.23p 1.23p 1.23p 1.23p 0
07/07/2016 1.28p 1.28p 1.20p 1.23p 63032
06/07/2016 1.28p 1.28p 1.21p 1.28p 29244
05/07/2016 1.28p 1.29p 1.28p 1.28p 100000
04/07/2016 1.35p 1.35p 1.28p 1.28p 57018
01/07/2016 1.35p 1.37p 1.35p 1.35p 2747
30/06/2016 1.35p 1.37p 1.31p 1.35p 28068
29/06/2016 1.35p 1.37p 1.35p 1.35p 1314
28/06/2016 1.35p 1.36p 1.30p 1.35p 199518
27/06/2016 1.35p 1.35p 1.30p 1.35p 243168
24/06/2016 1.38p 1.41p 1.33p 1.35p 117159
23/06/2016 1.38p 1.42p 1.32p 1.38p 88420
22/06/2016 1.38p 1.38p 1.38p 1.38p 0
21/06/2016 1.43p 1.43p 1.35p 1.38p 27839
20/06/2016 1.43p 1.43p 1.36p 1.43p 50000
17/06/2016 1.45p 1.45p 1.40p 1.43p 25138
16/06/2016 1.53p 1.53p 1.45p 1.45p 0
15/06/2016 1.53p 1.53p 1.53p 1.53p 0
14/06/2016 1.58p 1.58p 1.41p 1.53p 409884
13/06/2016 1.58p 1.58p 1.50p 1.58p 1939
10/06/2016 1.58p 1.58p 1.50p 1.58p 49023
09/06/2016 1.58p 1.68p 1.51p 1.58p 626558
08/06/2016 1.43p 1.49p 1.41p 1.43p 26264
07/06/2016 1.48p 1.48p 1.41p 1.43p 148171
06/06/2016 1.40p 1.59p 1.40p 1.48p 266951
03/06/2016 1.55p 1.55p 1.40p 1.40p 330802
02/06/2016 1.73p 1.73p 1.50p 1.60p 277722
01/06/2016 1.80p 1.80p 1.66p 1.73p 403469
31/05/2016 1.88p 1.89p 1.80p 1.80p 687658
27/05/2016 1.88p 1.88p 1.85p 1.88p 1019461
26/05/2016 1.88p 1.88p 1.85p 1.88p 759036
25/05/2016 1.83p 1.89p 1.83p 1.88p 373469
24/05/2016 1.95p 1.97p 1.81p 1.83p 592989

*Close Price adjusted for both dividends and splits