Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/05/2016 1.73p 2.10p 1.62p 1.83p 4947336
20/05/2016 1.43p 1.80p 1.43p 1.73p 795719
19/05/2016 1.38p 1.50p 1.38p 1.43p 325000
18/05/2016 1.38p 1.43p 1.38p 1.38p 341111
17/05/2016 1.40p 1.45p 1.38p 1.38p 923698
16/05/2016 1.40p 1.40p 1.40p 1.40p 0
13/05/2016 1.40p 1.40p 1.40p 1.40p 0
12/05/2016 1.45p 1.45p 1.38p 1.40p 20194
11/05/2016 1.50p 1.50p 1.36p 1.45p 138441
10/05/2016 1.65p 1.65p 1.32p 1.50p 1409742
09/05/2016 1.68p 1.69p 1.61p 1.65p 156293
06/05/2016 1.68p 1.74p 1.61p 1.68p 157959
05/05/2016 1.73p 1.77p 1.63p 1.68p 832297
04/05/2016 1.83p 1.85p 1.67p 1.73p 479954
03/05/2016 1.85p 1.90p 1.83p 1.83p 497688
29/04/2016 1.98p 2.12p 1.72p 1.85p 2840626
28/04/2016 1.88p 2.04p 1.81p 1.98p 3292658
27/04/2016 1.68p 2.19p 1.67p 1.98p 9694785
26/04/2016 1.13p 1.88p 1.05p 1.65p 15017923
25/04/2016 1.13p 1.25p 1.13p 1.13p 415578
22/04/2016 1.20p 1.20p 1.13p 1.13p 127484
21/04/2016 1.35p 1.35p 1.13p 1.20p 696215
20/04/2016 1.35p 1.49p 1.17p 1.35p 4153319
19/04/2016 0.83p 1.89p 0.83p 1.35p 25705060
18/04/2016 0.73p 0.73p 0.70p 0.73p 191404
15/04/2016 0.73p 0.73p 0.72p 0.73p 38375
14/04/2016 0.73p 0.74p 0.70p 0.73p 111404
13/04/2016 0.73p 0.73p 0.73p 0.73p 0
12/04/2016 0.73p 0.83p 0.73p 0.73p 0
11/04/2016 0.73p 0.73p 0.70p 0.73p 51276
08/04/2016 0.73p 0.74p 0.73p 0.73p 51276
07/04/2016 0.73p 0.73p 0.70p 0.73p 100000
06/04/2016 0.75p 0.95p 0.70p 0.73p 94050
05/04/2016 0.75p 0.75p 0.75p 0.75p 0
04/04/2016 0.85p 0.95p 0.70p 0.75p 85850
01/04/2016 0.85p 0.95p 0.73p 0.85p 207317
31/03/2016 0.85p 0.90p 0.75p 0.85p 696621
30/03/2016 0.73p 0.90p 0.73p 0.85p 1011441
29/03/2016 0.75p 0.75p 0.66p 0.73p 404216
24/03/2016 0.75p 0.75p 0.72p 0.75p 298760
23/03/2016 0.75p 0.80p 0.72p 0.75p 478541
22/03/2016 0.73p 0.80p 0.72p 0.75p 328224
21/03/2016 0.68p 0.95p 0.68p 0.73p 131843
18/03/2016 0.70p 0.70p 0.67p 0.68p 326427
17/03/2016 0.83p 0.83p 0.65p 0.70p 1143322
16/03/2016 0.83p 0.87p 0.83p 0.83p 125288
15/03/2016 0.88p 0.88p 0.80p 0.83p 445824
14/03/2016 0.88p 0.88p 0.81p 0.88p 91513
11/03/2016 0.88p 0.95p 0.80p 0.88p 693426
10/03/2016 0.68p 1.00p 0.68p 0.88p 3795500
09/03/2016 0.68p 0.68p 0.68p 0.68p 76621
08/03/2016 0.68p 0.90p 0.68p 0.68p 998887
07/03/2016 0.68p 0.68p 0.68p 0.68p 0
04/03/2016 0.68p 0.70p 0.68p 0.68p 509340
03/03/2016 0.68p 0.90p 0.68p 0.68p 140000
02/03/2016 0.78p 0.78p 0.68p 0.68p 220493
01/03/2016 0.78p 0.78p 0.70p 0.70p 485618
29/02/2016 0.88p 0.88p 0.76p 0.78p 294500
26/02/2016 0.88p 0.88p 0.75p 0.88p 51899
25/02/2016 0.90p 0.90p 0.80p 0.88p 168600
24/02/2016 0.90p 0.90p 0.80p 0.90p 112937
23/02/2016 0.90p 0.90p 0.80p 0.90p 140474
22/02/2016 0.90p 0.90p 0.90p 0.90p 0
19/02/2016 0.85p 0.90p 0.83p 0.90p 228988
18/02/2016 0.85p 1.00p 0.85p 0.85p 0
17/02/2016 0.83p 1.00p 0.75p 0.85p 717858
16/02/2016 0.93p 0.93p 0.71p 0.83p 2381154
15/02/2016 0.88p 0.93p 0.72p 0.93p 1515434
12/02/2016 1.03p 1.03p 0.85p 0.88p 324812
11/02/2016 0.78p 1.17p 0.78p 1.03p 1776110
10/02/2016 0.85p 0.90p 0.75p 0.78p 1024815
09/02/2016 1.08p 1.10p 0.83p 0.85p 1080552
08/02/2016 1.10p 1.18p 1.06p 1.10p 263283
05/02/2016 1.10p 1.10p 1.05p 1.10p 58170
04/02/2016 1.18p 1.18p 1.10p 1.10p 98902
03/02/2016 1.05p 1.19p 1.03p 1.18p 454612
02/02/2016 1.08p 1.13p 1.03p 1.05p 171253
01/02/2016 1.20p 1.20p 1.08p 1.08p 181369
29/01/2016 1.20p 1.22p 1.15p 1.20p 157500
28/01/2016 1.28p 1.32p 1.15p 1.20p 121171
27/01/2016 1.15p 1.45p 1.15p 1.28p 222118
26/01/2016 1.30p 1.35p 1.13p 1.13p 700816
25/01/2016 1.50p 1.50p 1.26p 1.35p 757180
22/01/2016 1.35p 1.54p 1.28p 1.50p 391234
21/01/2016 1.43p 1.55p 1.28p 1.35p 567140
20/01/2016 1.10p 1.70p 1.10p 1.43p 3022247
19/01/2016 1.25p 1.25p 1.10p 1.10p 245224
18/01/2016 1.33p 1.43p 1.20p 1.25p 799737
15/01/2016 1.30p 1.43p 1.06p 1.33p 1600383
14/01/2016 1.63p 1.63p 1.11p 1.30p 1861685
13/01/2016 2.38p 2.74p 1.60p 1.63p 6790067
12/01/2016 1.85p 1.99p 1.53p 1.85p 4408675
11/01/2016 2.18p 2.34p 1.77p 1.85p 4739016
08/01/2016 2.83p 2.83p 2.08p 2.18p 3987644
07/01/2016 1.88p 2.84p 1.85p 2.50p 11242461
06/01/2016 2.60p 2.64p 1.80p 2.00p 6451789
05/01/2016 1.43p 2.70p 1.28p 2.30p 16405681
04/01/2016 1.10p 1.43p 1.00p 1.43p 3150580
31/12/2015 1.70p 1.70p 1.05p 1.10p 6458199
30/12/2015 0.45p 1.94p 0.45p 1.43p 19524772
29/12/2015 0.45p 0.45p 0.45p 0.45p 0
24/12/2015 0.45p 0.49p 0.45p 0.45p 32835
23/12/2015 0.45p 0.50p 0.45p 0.45p 0
22/12/2015 0.45p 0.49p 0.41p 0.45p 15584
21/12/2015 0.45p 0.50p 0.41p 0.45p 62992
18/12/2015 0.45p 0.50p 0.45p 0.45p 100000
17/12/2015 0.45p 0.50p 0.41p 0.45p 13525
16/12/2015 0.48p 0.48p 0.40p 0.45p 176354
15/12/2015 0.48p 0.48p 0.48p 0.48p 0
14/12/2015 0.50p 0.50p 0.45p 0.48p 28715
11/12/2015 0.50p 0.54p 0.50p 0.50p 10000
10/12/2015 0.50p 0.50p 0.50p 0.50p 0
09/12/2015 0.53p 0.53p 0.50p 0.50p 0
08/12/2015 0.58p 0.58p 0.46p 0.53p 148076
07/12/2015 0.58p 0.58p 0.51p 0.58p 3200
04/12/2015 0.60p 0.60p 0.55p 0.58p 50000
03/12/2015 0.60p 0.60p 0.60p 0.60p 0
02/12/2015 0.60p 0.63p 0.57p 0.60p 416444
01/12/2015 0.50p 0.64p 0.50p 0.60p 330933
30/11/2015 0.40p 0.55p 0.36p 0.50p 379007
27/11/2015 0.63p 0.63p 0.55p 0.60p 75000
26/11/2015 0.63p 0.63p 0.63p 0.63p 0
25/11/2015 0.63p 0.63p 0.63p 0.63p 0
24/11/2015 0.65p 0.65p 0.55p 0.63p 50000
23/11/2015 0.65p 0.74p 0.65p 0.65p 4081
20/11/2015 0.65p 0.65p 0.56p 0.65p 10000
19/11/2015 0.65p 0.65p 0.65p 0.65p 0
18/11/2015 0.65p 0.65p 0.65p 0.65p 0
17/11/2015 0.65p 0.65p 0.65p 0.65p 0
16/11/2015 0.70p 0.74p 0.60p 0.65p 206222
13/11/2015 0.68p 0.74p 0.66p 0.70p 171940
12/11/2015 0.68p 0.70p 0.68p 0.68p 0
11/11/2015 0.68p 0.68p 0.68p 0.68p 0
10/11/2015 0.68p 0.74p 0.60p 0.68p 416940
09/11/2015 0.63p 0.69p 0.63p 0.68p 202898
06/11/2015 0.63p 0.65p 0.63p 0.63p 223076
05/11/2015 0.58p 0.64p 0.58p 0.63p 526562
04/11/2015 0.58p 0.58p 0.55p 0.58p 0
03/11/2015 0.58p 0.58p 0.58p 0.58p 0
02/11/2015 0.60p 0.60p 0.40p 0.58p 465000
30/10/2015 0.65p 0.67p 0.60p 0.65p 16255
29/10/2015 0.65p 0.65p 0.60p 0.65p 67071
28/10/2015 0.65p 0.65p 0.65p 0.65p 0
27/10/2015 0.65p 0.65p 0.65p 0.65p 0
26/10/2015 0.65p 0.65p 0.65p 0.65p 0
23/10/2015 0.65p 0.65p 0.63p 0.65p 558030
22/10/2015 0.65p 0.65p 0.65p 0.65p 0
21/10/2015 0.65p 0.65p 0.60p 0.65p 0
20/10/2015 0.65p 0.65p 0.63p 0.65p 20000
19/10/2015 0.65p 0.65p 0.61p 0.65p 15500
16/10/2015 0.65p 0.65p 0.65p 0.65p 0
15/10/2015 0.65p 0.65p 0.65p 0.65p 0
14/10/2015 0.65p 0.65p 0.64p 0.65p 122927
13/10/2015 0.65p 0.65p 0.61p 0.65p 25000
12/10/2015 0.65p 0.65p 0.65p 0.65p 0
09/10/2015 0.65p 0.65p 0.65p 0.65p 0
08/10/2015 0.65p 0.65p 0.65p 0.65p 0
07/10/2015 0.65p 0.65p 0.64p 0.65p 124086
06/10/2015 0.65p 0.65p 0.60p 0.65p 187052
05/10/2015 0.65p 0.65p 0.65p 0.65p 0
02/10/2015 0.65p 0.65p 0.65p 0.65p 0
01/10/2015 0.65p 0.65p 0.60p 0.65p 1000
30/09/2015 0.65p 0.68p 0.60p 0.65p 2798
29/09/2015 0.65p 0.65p 0.60p 0.65p 0
28/09/2015 0.65p 0.65p 0.65p 0.65p 0
25/09/2015 0.65p 0.65p 0.60p 0.65p 47408
24/09/2015 0.65p 0.68p 0.65p 0.65p 47408
23/09/2015 0.65p 0.68p 0.65p 0.65p 795
22/09/2015 0.65p 0.65p 0.65p 0.65p 0
21/09/2015 0.65p 0.68p 0.65p 0.65p 5000
18/09/2015 0.65p 0.65p 0.65p 0.65p 0
17/09/2015 0.65p 0.65p 0.65p 0.65p 0
16/09/2015 0.65p 0.68p 0.60p 0.65p 97562
15/09/2015 0.65p 0.65p 0.60p 0.65p 10000
14/09/2015 0.65p 0.65p 0.60p 0.65p 37377
11/09/2015 0.65p 0.65p 0.65p 0.65p 0
10/09/2015 0.65p 0.65p 0.65p 0.65p 0
09/09/2015 0.63p 0.68p 0.62p 0.65p 105000
08/09/2015 0.55p 0.68p 0.55p 0.63p 136555
07/09/2015 0.55p 0.60p 0.53p 0.55p 156422
04/09/2015 0.55p 0.55p 0.55p 0.55p 0
03/09/2015 0.55p 0.55p 0.55p 0.55p 0
02/09/2015 0.55p 0.55p 0.55p 0.55p 0
01/09/2015 0.55p 0.55p 0.53p 0.55p 3571
28/08/2015 0.53p 0.55p 0.53p 0.55p 133703
27/08/2015 0.55p 0.55p 0.53p 0.53p 0
26/08/2015 0.63p 0.63p 0.55p 0.55p 175000
25/08/2015 0.63p 0.64p 0.63p 0.63p 79110
24/08/2015 0.63p 0.64p 0.63p 0.63p 93219
21/08/2015 0.63p 0.63p 0.63p 0.63p 0
20/08/2015 0.63p 0.63p 0.63p 0.63p 0
19/08/2015 0.63p 0.63p 0.55p 0.63p 8000
18/08/2015 0.63p 0.63p 0.63p 0.63p 0
17/08/2015 0.63p 0.66p 0.55p 0.63p 149285
14/08/2015 0.55p 0.55p 0.50p 0.55p 0
13/08/2015 0.55p 0.55p 0.55p 0.55p 0
12/08/2015 0.53p 0.55p 0.53p 0.55p 142592
11/08/2015 0.58p 0.60p 0.51p 0.53p 778225
10/08/2015 0.58p 0.62p 0.58p 0.58p 65040
07/08/2015 0.58p 0.63p 0.52p 0.58p 1654537

*Close Price adjusted for both dividends and splits