Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/07/2019 1.30p 1.30p 1.13p 1.30p 62537
19/07/2019 1.30p 1.30p 1.20p 1.30p 194864
18/07/2019 1.35p 1.35p 1.20p 1.35p 33647
17/07/2019 1.35p 1.35p 1.35p 1.35p 0
16/07/2019 1.35p 1.35p 1.21p 1.35p 26546
15/07/2019 1.35p 1.35p 1.35p 1.35p 0
12/07/2019 1.35p 1.35p 1.21p 1.35p 431631
11/07/2019 1.40p 1.40p 1.30p 1.35p 450000
10/07/2019 1.55p 1.55p 1.40p 1.40p 366827
09/07/2019 1.60p 1.60p 1.50p 1.55p 480874
08/07/2019 1.35p 1.60p 1.35p 1.60p 779930
05/07/2019 1.35p 1.35p 1.35p 1.35p 0
04/07/2019 1.35p 1.40p 1.35p 1.35p 79370
03/07/2019 1.35p 1.38p 1.21p 1.35p 8901
02/07/2019 1.45p 1.45p 1.24p 1.35p 40906
01/07/2019 1.40p 1.49p 1.32p 1.35p 303361
28/06/2019 1.30p 1.49p 1.30p 1.40p 1079094
27/06/2019 1.30p 1.30p 1.14p 1.30p 107355
26/06/2019 1.30p 1.30p 1.11p 1.30p 138705
25/06/2019 1.30p 1.30p 1.30p 1.30p 0
24/06/2019 1.30p 1.30p 1.10p 1.30p 165399
21/06/2019 1.15p 1.35p 1.05p 1.30p 1445898
20/06/2019 1.30p 1.30p 1.00p 1.20p 733028
19/06/2019 1.30p 1.30p 1.24p 1.30p 299015
18/06/2019 1.30p 1.30p 1.26p 1.30p 71958
17/06/2019 1.30p 1.38p 1.27p 1.30p 156423
14/06/2019 1.30p 1.39p 1.24p 1.30p 304080
13/06/2019 1.25p 1.35p 1.24p 1.30p 536333
12/06/2019 1.30p 1.34p 1.20p 1.25p 1175668
11/06/2019 1.35p 1.37p 1.30p 1.30p 518482
10/06/2019 1.35p 1.37p 1.35p 1.35p 87642
07/06/2019 1.45p 1.45p 1.30p 1.35p 912555
06/06/2019 1.40p 1.47p 1.31p 1.45p 104832
05/06/2019 1.70p 1.70p 1.30p 1.40p 1512178
04/06/2019 1.55p 1.55p 1.45p 1.45p 65850
03/06/2019 1.55p 1.55p 1.22p 1.45p 3911527
31/05/2019 1.55p 1.55p 1.55p 1.55p 0
30/05/2019 1.60p 1.65p 1.41p 1.55p 151347
29/05/2019 1.60p 1.68p 1.39p 1.60p 1376403
28/05/2019 1.70p 1.75p 1.55p 1.60p 967572
24/05/2019 1.85p 1.94p 1.70p 1.70p 315880
23/05/2019 1.85p 1.85p 1.73p 1.85p 37758
22/05/2019 1.85p 1.87p 1.73p 1.85p 276163
21/05/2019 1.75p 1.90p 1.75p 1.85p 305453
20/05/2019 1.60p 1.87p 1.54p 1.70p 196083
17/05/2019 1.60p 1.67p 1.52p 1.60p 564988
16/05/2019 1.70p 1.78p 1.57p 1.60p 235740
15/05/2019 1.75p 1.80p 1.50p 1.70p 1068608
14/05/2019 1.85p 1.85p 1.74p 1.75p 246508
13/05/2019 1.75p 1.88p 1.70p 1.80p 219475
10/05/2019 1.75p 1.75p 1.65p 1.65p 58997
09/05/2019 1.70p 1.75p 1.60p 1.65p 1100000
08/05/2019 1.70p 1.70p 1.61p 1.70p 59744
07/05/2019 1.70p 1.80p 1.70p 1.70p 98059
03/05/2019 1.75p 1.75p 1.60p 1.70p 250676
02/05/2019 1.55p 1.78p 1.55p 1.70p 261426
01/05/2019 1.60p 1.70p 1.55p 1.55p 237375
30/04/2019 1.75p 1.80p 1.55p 1.60p 1016658
29/04/2019 1.75p 1.87p 1.65p 1.75p 884761
26/04/2019 1.75p 1.88p 1.61p 1.75p 752225
25/04/2019 1.65p 1.80p 1.65p 1.75p 887199
24/04/2019 1.65p 1.70p 1.61p 1.65p 353117
23/04/2019 1.90p 1.99p 1.60p 1.65p 3251775
18/04/2019 1.85p 1.97p 1.75p 1.90p 2876190
17/04/2019 1.85p 1.85p 1.70p 1.80p 314545
16/04/2019 1.85p 1.91p 1.74p 1.85p 243063
15/04/2019 1.85p 1.85p 1.85p 1.85p 0
12/04/2019 1.85p 1.92p 1.70p 1.85p 502218
11/04/2019 1.85p 1.85p 1.74p 1.85p 0
10/04/2019 2.00p 2.00p 1.84p 1.85p 390213
09/04/2019 2.00p 2.00p 1.91p 1.95p 176112
08/04/2019 2.00p 2.00p 1.80p 1.95p 585362
05/04/2019 2.00p 2.19p 1.98p 2.00p 93500
04/04/2019 1.95p 2.20p 1.95p 2.00p 280000
03/04/2019 1.95p 2.07p 1.93p 2.00p 368116
02/04/2019 1.95p 2.07p 1.93p 1.95p 146124
01/04/2019 1.95p 2.07p 1.95p 1.95p 201162
29/03/2019 1.95p 2.07p 1.95p 1.95p 4459
28/03/2019 1.95p 2.00p 1.95p 1.95p 626811
27/03/2019 1.95p 2.00p 1.86p 1.95p 551577
26/03/2019 1.60p 2.26p 1.60p 1.95p 3100136
25/03/2019 1.45p 1.75p 1.45p 1.60p 395623
22/03/2019 1.45p 1.50p 1.45p 1.45p 812868
21/03/2019 1.60p 1.63p 1.41p 1.45p 816626
20/03/2019 1.60p 1.63p 1.51p 1.60p 210655
19/03/2019 1.70p 1.75p 1.50p 1.60p 416004
18/03/2019 1.70p 1.75p 1.70p 1.70p 10000
15/03/2019 1.65p 1.77p 1.64p 1.70p 399104
14/03/2019 1.70p 1.70p 1.64p 1.65p 76823
13/03/2019 1.75p 1.80p 1.56p 1.65p 1173196
12/03/2019 1.85p 1.85p 1.70p 1.75p 108597
11/03/2019 1.85p 1.88p 1.80p 1.85p 604217
08/03/2019 1.85p 1.87p 1.85p 1.85p 181651
07/03/2019 1.90p 1.90p 1.80p 1.85p 486170
06/03/2019 1.90p 1.90p 1.82p 1.90p 225589
05/03/2019 1.90p 1.95p 1.82p 1.90p 940127
04/03/2019 2.05p 2.05p 1.80p 1.90p 862499
01/03/2019 2.15p 2.29p 1.91p 2.00p 1709853
28/02/2019 2.50p 2.50p 1.90p 2.15p 2006688
27/02/2019 2.35p 2.50p 2.21p 2.40p 593272
26/02/2019 2.90p 2.90p 2.50p 2.65p 958352
25/02/2019 2.80p 2.95p 2.73p 2.90p 453120
22/02/2019 3.50p 3.60p 2.70p 2.80p 5225707
21/02/2019 3.50p 3.50p 3.01p 3.10p 1900310
20/02/2019 3.10p 3.58p 3.10p 3.50p 1691815
19/02/2019 3.25p 3.25p 3.04p 3.10p 221634
18/02/2019 3.35p 3.40p 3.11p 3.25p 397139
15/02/2019 3.50p 3.55p 3.30p 3.40p 491749
14/02/2019 3.25p 3.85p 3.25p 3.50p 2399092
13/02/2019 3.20p 3.48p 3.08p 3.25p 1181199
12/02/2019 2.90p 3.50p 2.89p 3.20p 1193071
11/02/2019 2.80p 3.00p 2.69p 2.90p 789864
08/02/2019 2.80p 2.90p 2.67p 2.80p 325643
07/02/2019 2.70p 2.90p 2.60p 2.80p 1291271
06/02/2019 2.85p 2.85p 2.62p 2.70p 920208
05/02/2019 2.80p 2.97p 2.38p 2.85p 2213004
04/02/2019 2.75p 3.70p 2.75p 2.90p 4737731
01/02/2019 2.30p 2.95p 2.30p 2.75p 2874742
31/01/2019 2.30p 2.46p 2.30p 2.40p 139917
30/01/2019 2.10p 2.44p 2.10p 2.30p 376667
29/01/2019 2.10p 2.20p 2.06p 2.10p 119952
28/01/2019 2.20p 2.20p 2.05p 2.10p 155940
25/01/2019 2.10p 2.10p 2.06p 2.10p 52000
24/01/2019 2.05p 2.19p 2.04p 2.10p 170626
23/01/2019 2.20p 2.34p 2.01p 2.05p 655102
22/01/2019 2.25p 2.35p 2.10p 2.20p 471470
21/01/2019 2.15p 2.40p 2.06p 2.20p 704343
18/01/2019 2.15p 2.29p 2.03p 2.15p 353736
17/01/2019 2.15p 2.20p 2.15p 2.15p 90000
16/01/2019 2.15p 2.15p 2.15p 2.15p 0
15/01/2019 2.05p 2.29p 1.88p 2.15p 686578
14/01/2019 1.90p 2.29p 1.90p 2.15p 901905
11/01/2019 1.90p 1.92p 1.80p 1.90p 114617
10/01/2019 1.90p 1.93p 1.83p 1.90p 227054
09/01/2019 1.95p 1.97p 1.85p 1.90p 479629
08/01/2019 1.65p 2.45p 1.56p 1.95p 3738117
07/01/2019 1.70p 1.73p 1.63p 1.65p 64915
04/01/2019 1.70p 1.74p 1.61p 1.70p 391608
03/01/2019 1.80p 1.80p 1.61p 1.70p 393584
02/01/2019 1.85p 1.85p 1.71p 1.80p 215231
31/12/2018 1.85p 1.85p 1.72p 1.85p 140926
28/12/2018 1.85p 1.85p 1.84p 1.85p 250098
27/12/2018 1.85p 1.85p 1.72p 1.85p 152961
24/12/2018 1.85p 1.95p 1.75p 1.85p 191864
21/12/2018 1.85p 1.85p 1.75p 1.85p 42940
20/12/2018 1.80p 1.85p 1.75p 1.85p 301791
19/12/2018 2.05p 2.10p 1.70p 1.80p 2794574
18/12/2018 1.80p 2.00p 1.75p 2.00p 909412
17/12/2018 1.75p 1.79p 1.74p 1.75p 1394500
14/12/2018 1.80p 1.80p 1.74p 1.75p 1465337
13/12/2018 1.85p 1.85p 1.71p 1.80p 366652
12/12/2018 1.90p 1.92p 1.81p 1.85p 751799
11/12/2018 2.00p 2.00p 1.80p 1.90p 883330
10/12/2018 2.05p 2.05p 1.90p 2.00p 419885
07/12/2018 2.05p 2.20p 1.92p 2.05p 261771
06/12/2018 2.25p 2.25p 1.78p 2.05p 2254610
05/12/2018 2.50p 2.50p 2.18p 2.25p 864078
04/12/2018 2.50p 2.90p 2.40p 2.50p 1446075
03/12/2018 2.35p 3.25p 2.16p 2.50p 4604899
30/11/2018 3.55p 4.29p 2.33p 2.35p 10856677
29/11/2018 1.85p 4.11p 1.81p 3.15p 18068628
28/11/2018 1.95p 2.18p 1.82p 1.85p 1652042
27/11/2018 2.05p 2.14p 1.94p 2.00p 263587
26/11/2018 2.10p 2.39p 1.94p 2.00p 1969510
23/11/2018 2.10p 2.15p 1.83p 2.10p 2806174
22/11/2018 1.30p 2.30p 1.30p 2.10p 8809835
21/11/2018 1.30p 1.39p 1.30p 1.30p 188985
20/11/2018 1.30p 1.39p 1.23p 1.30p 31691
19/11/2018 1.30p 1.30p 1.23p 1.30p 45701
16/11/2018 1.40p 1.49p 1.30p 1.30p 1120321
15/11/2018 1.45p 1.45p 1.37p 1.40p 33000
14/11/2018 1.45p 1.45p 1.45p 1.45p 0
13/11/2018 1.45p 1.55p 1.45p 1.45p 25806
12/11/2018 1.45p 1.45p 1.37p 1.45p 153835
09/11/2018 1.45p 1.45p 1.45p 1.45p 0
08/11/2018 1.45p 1.45p 1.45p 1.45p 0
07/11/2018 1.45p 1.55p 1.40p 1.45p 73453
06/11/2018 1.45p 1.55p 1.45p 1.45p 93777
05/11/2018 1.45p 1.45p 1.37p 1.45p 100000
02/11/2018 1.45p 1.55p 1.37p 1.45p 52258
01/11/2018 1.45p 1.55p 1.45p 1.45p 4193
31/10/2018 1.45p 1.55p 1.45p 1.45p 68247
30/10/2018 1.50p 1.58p 1.41p 1.45p 155374
29/10/2018 1.50p 1.55p 1.50p 1.50p 191878
26/10/2018 1.55p 1.59p 1.50p 1.55p 52677
25/10/2018 1.55p 1.55p 1.51p 1.55p 35773
24/10/2018 1.70p 1.70p 1.50p 1.55p 588224
23/10/2018 1.70p 1.70p 1.65p 1.70p 75228
22/10/2018 1.75p 1.79p 1.61p 1.70p 1309300
19/10/2018 1.85p 1.87p 1.14p 1.75p 4306765
18/10/2018 2.30p 2.30p 2.10p 2.20p 109593
17/10/2018 2.40p 2.43p 2.07p 2.20p 869851
16/10/2018 2.10p 2.45p 2.10p 2.40p 1240866
15/10/2018 2.10p 2.14p 1.95p 2.05p 20492
12/10/2018 2.10p 2.15p 2.05p 2.05p 72562
11/10/2018 2.15p 2.26p 1.92p 2.05p 389193
10/10/2018 2.20p 2.27p 2.06p 2.15p 116882
09/10/2018 2.20p 2.28p 2.11p 2.15p 188273
08/10/2018 2.30p 2.38p 2.20p 2.25p 514137
05/10/2018 2.15p 2.38p 2.15p 2.30p 264629

*Close Price adjusted for both dividends and splits