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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Webis Holdings (WEB) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 0.40p | 0.48p | 0.40p | 0.40p | 79025 |
| 20/11/2024 | 0.48p | 0.49p | 0.32p | 0.40p | 116523 |
| 19/11/2024 | 0.48p | 0.50p | 0.36p | 0.48p | 546545 |
| 18/11/2024 | 0.60p | 0.60p | 0.48p | 0.48p | 400000 |
| 15/11/2024 | 0.60p | 0.69p | 0.51p | 0.60p | 199350 |
| 14/11/2024 | 0.60p | 0.69p | 0.51p | 0.60p | 140115 |
| 13/11/2024 | 0.60p | 0.69p | 0.52p | 0.60p | 30922 |
| 12/11/2024 | 0.60p | 0.69p | 0.60p | 0.60p | 9162 |
| 11/11/2024 | 0.60p | 0.69p | 0.52p | 0.60p | 358201 |
| 08/11/2024 | 0.60p | 0.69p | 0.60p | 0.60p | 37873 |
| 07/11/2024 | 0.60p | 0.69p | 0.60p | 0.60p | 51737 |
| 06/11/2024 | 0.60p | 0.69p | 0.60p | 0.60p | 268389 |
| 05/11/2024 | 0.60p | 0.60p | 0.51p | 0.60p | 1449 |
| 04/11/2024 | 0.60p | 0.64p | 0.50p | 0.60p | 610711 |
| 01/11/2024 | 0.60p | 0.64p | 0.50p | 0.60p | 61281 |
| 31/10/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
| 30/10/2024 | 0.60p | 0.64p | 0.60p | 0.60p | 16457 |
| 29/10/2024 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
| 28/10/2024 | 0.65p | 0.69p | 0.50p | 0.60p | 401449 |
| 25/10/2024 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
| 24/10/2024 | 0.65p | 0.69p | 0.65p | 0.65p | 1449 |
| 23/10/2024 | 0.70p | 0.70p | 0.60p | 0.65p | 227032 |
| 22/10/2024 | 0.70p | 0.70p | 0.61p | 0.70p | 10000 |
| 21/10/2024 | 0.70p | 0.74p | 0.60p | 0.70p | 449704 |
| 18/10/2024 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 17/10/2024 | 0.70p | 0.70p | 0.63p | 0.70p | 74000 |
| 16/10/2024 | 0.70p | 0.70p | 0.63p | 0.70p | 61000 |
| 15/10/2024 | 0.70p | 0.70p | 0.60p | 0.70p | 20500 |
| 14/10/2024 | 0.70p | 0.70p | 0.66p | 0.70p | 374684 |
| 11/10/2024 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
| 10/10/2024 | 0.70p | 0.70p | 0.68p | 0.70p | 4265 |
| 09/10/2024 | 0.65p | 0.70p | 0.65p | 0.70p | 597183 |
| 08/10/2024 | 0.65p | 0.65p | 0.60p | 0.60p | 2000 |
| 07/10/2024 | 0.65p | 0.70p | 0.60p | 0.65p | 1531619 |
| 04/10/2024 | 0.65p | 0.70p | 0.65p | 0.65p | 0 |
| 03/10/2024 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
| 02/10/2024 | 0.65p | 0.65p | 0.61p | 0.65p | 158759 |
| 01/10/2024 | 0.70p | 0.70p | 0.65p | 0.65p | 0 |
| 30/09/2024 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
| 27/09/2024 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
| 26/09/2024 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
| 25/09/2024 | 0.70p | 0.71p | 0.70p | 0.70p | 20000 |
| 24/09/2024 | 0.70p | 0.70p | 0.60p | 0.70p | 90000 |
| 23/09/2024 | 0.70p | 0.73p | 0.60p | 0.70p | 1020929 |
| 20/09/2024 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
| 19/09/2024 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
| 18/09/2024 | 0.70p | 0.70p | 0.62p | 0.70p | 100000 |
| 17/09/2024 | 0.70p | 0.73p | 0.62p | 0.70p | 342185 |
| 16/09/2024 | 0.70p | 0.70p | 0.62p | 0.70p | 26432 |
| 13/09/2024 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
| 12/09/2024 | 0.70p | 0.75p | 0.70p | 0.70p | 33782 |
| 11/09/2024 | 0.70p | 0.70p | 0.62p | 0.70p | 7000 |
| 10/09/2024 | 0.70p | 0.73p | 0.70p | 0.70p | 38000 |
| 09/09/2024 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
| 06/09/2024 | 0.70p | 0.74p | 0.70p | 0.70p | 336927 |
| 05/09/2024 | 0.70p | 0.80p | 0.70p | 0.70p | 243741 |
| 04/09/2024 | 0.75p | 0.75p | 0.61p | 0.70p | 177148 |
| 03/09/2024 | 0.75p | 0.77p | 0.71p | 0.75p | 76514 |
| 02/09/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 30/08/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 29/08/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 28/08/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 27/08/2024 | 0.75p | 0.75p | 0.71p | 0.75p | 975 |
| 23/08/2024 | 0.75p | 0.75p | 0.75p | 0.75p | 50000 |
| 22/08/2024 | 0.75p | 0.80p | 0.70p | 0.75p | 1173502 |
| 21/08/2024 | 0.75p | 0.77p | 0.70p | 0.75p | 1174422 |
| 20/08/2024 | 0.75p | 0.78p | 0.70p | 0.75p | 549594 |
| 19/08/2024 | 0.75p | 0.78p | 0.75p | 0.75p | 12 |
| 16/08/2024 | 0.75p | 0.90p | 0.70p | 0.75p | 1833613 |
| 15/08/2024 | 0.80p | 0.80p | 0.71p | 0.75p | 1368549 |
| 14/08/2024 | 0.95p | 0.95p | 0.71p | 0.83p | 2609888 |
| 13/08/2024 | 0.95p | 0.95p | 0.82p | 0.95p | 511413 |
| 12/08/2024 | 0.95p | 1.10p | 0.95p | 0.95p | 20857 |
| 09/08/2024 | 0.95p | 0.95p | 0.90p | 0.95p | 0 |
| 08/08/2024 | 0.95p | 1.09p | 0.95p | 0.95p | 250000 |
| 07/08/2024 | 0.95p | 0.95p | 0.86p | 0.95p | 20785 |
| 06/08/2024 | 0.95p | 1.09p | 0.95p | 0.95p | 45715 |
| 05/08/2024 | 0.95p | 1.09p | 0.86p | 0.95p | 60805 |
| 02/08/2024 | 0.95p | 0.95p | 0.82p | 0.95p | 485 |
| 01/08/2024 | 0.95p | 1.09p | 0.82p | 0.95p | 510627 |
| 31/07/2024 | 0.95p | 1.03p | 0.95p | 0.95p | 78102 |
| 30/07/2024 | 0.95p | 1.03p | 0.95p | 0.95p | 485 |
| 29/07/2024 | 0.90p | 1.06p | 0.82p | 0.95p | 2192107 |
| 26/07/2024 | 0.90p | 1.00p | 0.72p | 0.90p | 3071583 |
| 25/07/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 24/07/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 23443 |
| 23/07/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 22/07/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 38932 |
| 19/07/2024 | 1.30p | 1.50p | 1.30p | 1.40p | 64921 |
| 18/07/2024 | 1.40p | 1.40p | 1.33p | 1.40p | 30523 |
| 17/07/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 16/07/2024 | 1.40p | 1.47p | 1.36p | 1.40p | 141088 |
| 15/07/2024 | 1.40p | 1.50p | 1.33p | 1.40p | 320000 |
| 12/07/2024 | 1.35p | 1.47p | 1.28p | 1.40p | 1027857 |
| 11/07/2024 | 1.35p | 1.37p | 1.35p | 1.35p | 252365 |
| 10/07/2024 | 1.35p | 1.44p | 1.25p | 1.35p | 587492 |
| 09/07/2024 | 1.30p | 1.32p | 1.21p | 1.30p | 75317 |
| 08/07/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 05/07/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/07/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 03/07/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/07/2024 | 1.30p | 1.30p | 1.21p | 1.30p | 3368 |
| 01/07/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/06/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 27/06/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/06/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 25/06/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/06/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 40000 |
| 21/06/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 153519 |
| 20/06/2024 | 1.30p | 1.32p | 1.30p | 1.30p | 325455 |
| 19/06/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 51111 |
| 18/06/2024 | 1.25p | 1.30p | 1.25p | 1.30p | 150000 |
| 17/06/2024 | 1.25p | 1.26p | 1.25p | 1.25p | 23762 |
| 14/06/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 1544 |
| 13/06/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/06/2024 | 1.30p | 1.30p | 1.10p | 1.25p | 1589842 |
| 11/06/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 521686 |
| 10/06/2024 | 1.35p | 1.43p | 1.35p | 1.35p | 0 |
| 07/06/2024 | 1.35p | 1.43p | 1.21p | 1.35p | 21142 |
| 06/06/2024 | 1.35p | 1.45p | 1.21p | 1.35p | 488827 |
| 05/06/2024 | 1.35p | 1.43p | 1.35p | 1.35p | 0 |
| 04/06/2024 | 1.35p | 1.45p | 1.20p | 1.35p | 11568 |
| 03/06/2024 | 1.35p | 1.35p | 1.22p | 1.35p | 15000 |
| 31/05/2024 | 1.35p | 1.43p | 1.35p | 1.35p | 104424 |
| 30/05/2024 | 1.35p | 1.35p | 1.21p | 1.35p | 108000 |
| 29/05/2024 | 1.35p | 1.35p | 1.23p | 1.35p | 400000 |
| 28/05/2024 | 1.35p | 1.43p | 1.20p | 1.35p | 0 |
| 24/05/2024 | 1.30p | 1.45p | 1.20p | 1.20p | 188606 |
| 23/05/2024 | 1.30p | 1.44p | 1.30p | 1.30p | 347222 |
| 22/05/2024 | 1.30p | 1.45p | 1.30p | 1.30p | 758314 |
| 21/05/2024 | 1.30p | 1.35p | 1.30p | 1.30p | 252780 |
| 20/05/2024 | 1.30p | 1.43p | 1.30p | 1.30p | 0 |
| 17/05/2024 | 1.30p | 1.30p | 1.12p | 1.30p | 500000 |
| 16/05/2024 | 1.30p | 1.43p | 1.30p | 1.30p | 0 |
| 15/05/2024 | 1.30p | 1.43p | 1.30p | 1.30p | 0 |
| 14/05/2024 | 1.30p | 1.35p | 1.30p | 1.30p | 4074 |
| 13/05/2024 | 1.30p | 1.37p | 1.16p | 1.30p | 224565 |
| 10/05/2024 | 1.30p | 1.36p | 1.16p | 1.30p | 60000 |
| 09/05/2024 | 1.30p | 1.37p | 1.30p | 1.30p | 83955 |
| 08/05/2024 | 1.30p | 1.43p | 1.30p | 1.30p | 0 |
| 07/05/2024 | 1.30p | 1.40p | 1.19p | 1.30p | 113037 |
| 03/05/2024 | 1.30p | 1.40p | 1.30p | 1.30p | 223643 |
| 02/05/2024 | 1.30p | 1.40p | 1.17p | 1.30p | 513565 |
| 01/05/2024 | 1.30p | 1.30p | 1.17p | 1.30p | 75154 |
| 30/04/2024 | 1.20p | 1.48p | 1.16p | 1.30p | 1153892 |
| 29/04/2024 | 1.15p | 1.15p | 1.03p | 1.15p | 5583 |
| 26/04/2024 | 1.15p | 1.15p | 1.12p | 1.15p | 0 |
| 25/04/2024 | 1.15p | 1.15p | 1.12p | 1.15p | 0 |
| 24/04/2024 | 1.15p | 1.15p | 1.12p | 1.15p | 0 |
| 23/04/2024 | 1.20p | 1.20p | 1.03p | 1.20p | 249701 |
| 22/04/2024 | 1.20p | 1.20p | 1.04p | 1.20p | 94343 |
| 19/04/2024 | 1.20p | 1.36p | 1.20p | 1.20p | 1000 |
| 18/04/2024 | 1.05p | 1.10p | 1.04p | 1.05p | 600967 |
| 17/04/2024 | 1.00p | 1.18p | 0.98p | 1.05p | 278487 |
| 16/04/2024 | 1.00p | 1.10p | 1.00p | 1.00p | 450535 |
| 15/04/2024 | 1.10p | 1.28p | 0.90p | 1.00p | 1409350 |
| 12/04/2024 | 1.10p | 1.28p | 1.08p | 1.10p | 104904 |
| 11/04/2024 | 1.10p | 1.10p | 0.98p | 1.10p | 0 |
| 10/04/2024 | 1.10p | 1.10p | 1.08p | 1.10p | 14925 |
| 09/04/2024 | 1.10p | 1.10p | 0.98p | 1.10p | 0 |
| 08/04/2024 | 1.10p | 1.28p | 1.08p | 1.10p | 44277 |
| 05/04/2024 | 1.10p | 1.10p | 0.98p | 1.10p | 0 |
| 04/04/2024 | 1.10p | 1.10p | 0.98p | 1.10p | 0 |
| 03/04/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 100000 |
| 02/04/2024 | 1.10p | 1.10p | 0.98p | 1.10p | 0 |
| 28/03/2024 | 1.05p | 1.28p | 1.05p | 1.10p | 158908 |
| 27/03/2024 | 1.05p | 1.20p | 1.05p | 1.05p | 322681 |
| 26/03/2024 | 1.05p | 1.18p | 1.05p | 1.05p | 89448 |
| 25/03/2024 | 1.15p | 1.15p | 1.05p | 1.05p | 275000 |
| 22/03/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 77355 |
| 21/03/2024 | 1.10p | 1.19p | 1.10p | 1.15p | 306808 |
| 20/03/2024 | 1.10p | 1.10p | 1.10p | 1.10p | 42527 |
| 19/03/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 83204 |
| 18/03/2024 | 1.10p | 1.19p | 1.10p | 1.10p | 41681 |
| 15/03/2024 | 1.10p | 1.13p | 1.10p | 1.10p | 42640 |
| 14/03/2024 | 1.10p | 1.12p | 1.07p | 1.10p | 5286 |
| 13/03/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 12/03/2024 | 1.10p | 1.13p | 1.07p | 1.10p | 197651 |
| 11/03/2024 | 1.10p | 1.16p | 1.10p | 1.10p | 217810 |
| 08/03/2024 | 1.10p | 1.13p | 1.07p | 1.10p | 90560 |
| 07/03/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 1385 |
| 06/03/2024 | 1.10p | 1.13p | 1.07p | 1.10p | 150000 |
| 05/03/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 04/03/2024 | 1.10p | 1.14p | 1.07p | 1.10p | 173001 |
| 01/03/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 424467 |
| 29/02/2024 | 1.25p | 1.25p | 1.00p | 1.10p | 755087 |
| 28/02/2024 | 1.25p | 1.33p | 1.13p | 1.25p | 272312 |
| 27/02/2024 | 1.15p | 1.27p | 1.15p | 1.25p | 467726 |
| 26/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 100000 |
| 23/02/2024 | 1.30p | 1.30p | 1.28p | 1.30p | 0 |
| 22/02/2024 | 1.30p | 1.38p | 1.20p | 1.30p | 55543 |
| 21/02/2024 | 1.30p | 1.30p | 1.22p | 1.30p | 100000 |
| 20/02/2024 | 1.30p | 1.30p | 1.28p | 1.30p | 0 |
| 19/02/2024 | 1.30p | 1.30p | 1.21p | 1.30p | 113500 |
| 16/02/2024 | 1.30p | 1.30p | 1.24p | 1.30p | 191089 |
| 15/02/2024 | 1.35p | 1.35p | 1.25p | 1.30p | 120000 |
| 14/02/2024 | 1.35p | 1.44p | 1.22p | 1.35p | 405347 |
| 13/02/2024 | 1.35p | 1.44p | 1.22p | 1.35p | 85000 |
| 12/02/2024 | 1.35p | 1.44p | 1.35p | 1.35p | 29072 |
| 09/02/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
*Close Price adjusted for both dividends and splits