Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/07/2015 0.63p 0.63p 0.63p 0.63p 0
30/06/2015 0.63p 0.65p 0.63p 0.63p 17562
29/06/2015 0.63p 0.63p 0.63p 0.63p 0
26/06/2015 0.63p 0.64p 0.60p 0.63p 47394
25/06/2015 0.63p 0.63p 0.63p 0.63p 0
24/06/2015 0.63p 0.63p 0.63p 0.63p 0
23/06/2015 0.85p 0.85p 0.62p 0.63p 60927
22/06/2015 0.65p 0.65p 0.65p 0.65p 0
19/06/2015 0.65p 0.65p 0.62p 0.65p 3000
18/06/2015 0.65p 0.65p 0.65p 0.65p 0
17/06/2015 0.65p 0.85p 0.65p 0.65p 0
16/06/2015 0.65p 0.65p 0.62p 0.65p 10000
15/06/2015 0.68p 0.69p 0.65p 0.65p 256000
12/06/2015 0.68p 0.68p 0.68p 0.68p 0
11/06/2015 0.68p 0.90p 0.68p 0.68p 0
10/06/2015 0.68p 0.68p 0.68p 0.68p 0
09/06/2015 0.68p 0.68p 0.68p 0.68p 0
08/06/2015 0.68p 0.68p 0.65p 0.68p 4444
05/06/2015 0.68p 0.68p 0.65p 0.68p 53197
04/06/2015 0.68p 0.68p 0.65p 0.68p 34558
03/06/2015 0.65p 0.69p 0.65p 0.65p 230647
02/06/2015 0.65p 0.69p 0.65p 0.65p 18984
01/06/2015 0.65p 0.69p 0.65p 0.65p 2764
29/05/2015 0.65p 0.69p 0.65p 0.65p 14911
28/05/2015 0.65p 0.65p 0.65p 0.65p 0
27/05/2015 0.65p 0.65p 0.65p 0.65p 0
26/05/2015 0.65p 0.69p 0.65p 0.65p 1007
22/05/2015 0.65p 0.65p 0.65p 0.65p 0
21/05/2015 0.65p 0.65p 0.65p 0.65p 0
20/05/2015 0.68p 0.68p 0.62p 0.65p 30000
19/05/2015 0.68p 0.68p 0.61p 0.68p 100000
18/05/2015 0.68p 0.68p 0.62p 0.68p 86152
15/05/2015 0.68p 0.68p 0.68p 0.68p 0
14/05/2015 0.68p 0.68p 0.68p 0.68p 0
13/05/2015 0.68p 0.75p 0.68p 0.68p 10000
12/05/2015 0.68p 0.68p 0.68p 0.68p 0
11/05/2015 0.68p 0.68p 0.62p 0.68p 100000
08/05/2015 0.68p 0.75p 0.61p 0.68p 327274
07/05/2015 0.68p 0.68p 0.64p 0.68p 68395
06/05/2015 0.68p 0.75p 0.68p 0.68p 19302
05/05/2015 0.68p 0.74p 0.66p 0.68p 49665
01/05/2015 0.63p 0.75p 0.63p 0.68p 100000
30/04/2015 0.63p 0.71p 0.63p 0.63p 2671
29/04/2015 0.88p 0.88p 0.55p 0.63p 199292
28/04/2015 0.88p 0.88p 0.75p 0.88p 0
27/04/2015 0.88p 0.88p 0.75p 0.88p 0
24/04/2015 0.88p 0.88p 0.76p 0.88p 16788
23/04/2015 0.88p 0.88p 0.84p 0.88p 841
22/04/2015 0.88p 0.88p 0.84p 0.88p 21788
21/04/2015 0.88p 0.88p 0.76p 0.88p 4166
20/04/2015 0.88p 0.88p 0.75p 0.88p 3554
17/04/2015 0.88p 0.88p 0.88p 0.88p 0
16/04/2015 0.88p 0.88p 0.88p 0.88p 0
15/04/2015 0.88p 0.88p 0.76p 0.88p 2000
14/04/2015 0.88p 0.88p 0.88p 0.88p 0
13/04/2015 0.88p 0.88p 0.75p 0.88p 56000
10/04/2015 0.88p 0.88p 0.76p 0.88p 20000
09/04/2015 0.75p 0.88p 0.66p 0.88p 230171
08/04/2015 0.75p 0.80p 0.75p 0.75p 46438
07/04/2015 0.75p 0.75p 0.75p 0.75p 79240
02/04/2015 0.75p 0.75p 0.75p 0.75p 0
01/04/2015 0.80p 0.80p 0.70p 0.75p 777727
31/03/2015 0.80p 0.80p 0.75p 0.80p 29473
30/03/2015 0.83p 0.90p 0.75p 0.80p 225187
27/03/2015 0.85p 0.85p 0.83p 0.83p 0
26/03/2015 0.85p 0.95p 0.85p 0.85p 54972
25/03/2015 0.88p 1.00p 0.81p 0.85p 20000
24/03/2015 0.80p 0.98p 0.80p 0.88p 609562
23/03/2015 0.88p 0.99p 0.80p 0.80p 176277
20/03/2015 1.00p 1.00p 0.88p 0.88p 192000
19/03/2015 1.00p 1.00p 1.00p 1.00p 0
18/03/2015 1.00p 1.00p 1.00p 1.00p 0
17/03/2015 1.00p 1.00p 0.84p 1.00p 70816
16/03/2015 1.00p 1.00p 0.83p 1.00p 320803
13/03/2015 1.00p 1.00p 1.00p 1.00p 0
12/03/2015 1.00p 1.00p 1.00p 1.00p 0
11/03/2015 1.00p 1.00p 1.00p 1.00p 0
10/03/2015 1.00p 1.00p 0.81p 1.00p 222816
09/03/2015 1.13p 1.13p 1.00p 1.00p 0
06/03/2015 1.13p 1.13p 1.13p 1.13p 0
05/03/2015 1.13p 1.13p 1.13p 1.13p 0
04/03/2015 1.13p 1.13p 1.13p 1.13p 0
03/03/2015 1.00p 1.20p 0.81p 1.13p 312187
02/03/2015 1.25p 1.35p 1.25p 1.25p 1408
27/02/2015 1.25p 1.25p 1.25p 1.25p 0
26/02/2015 1.13p 1.25p 1.13p 1.25p 50000
25/02/2015 1.13p 1.13p 1.10p 1.13p 99609
24/02/2015 0.88p 1.24p 0.88p 1.13p 376960
23/02/2015 1.13p 1.25p 1.13p 1.13p 101477
20/02/2015 1.13p 1.13p 1.13p 1.13p 0
19/02/2015 1.25p 1.25p 1.12p 1.13p 6693
18/02/2015 1.25p 1.25p 1.25p 1.25p 0
17/02/2015 1.13p 1.40p 1.13p 1.25p 59884
16/02/2015 1.13p 1.13p 1.13p 1.13p 0
13/02/2015 1.13p 1.25p 1.13p 1.13p 68200
12/02/2015 1.13p 1.13p 1.13p 1.13p 0
11/02/2015 1.13p 1.25p 1.05p 1.13p 1020600
10/02/2015 1.13p 1.13p 1.13p 1.13p 0
09/02/2015 1.25p 1.25p 1.12p 1.13p 62555
06/02/2015 1.25p 1.25p 1.25p 1.25p 0
05/02/2015 1.25p 1.25p 1.13p 1.25p 0
04/02/2015 1.25p 1.25p 1.00p 1.13p 67720
03/02/2015 1.25p 1.35p 1.24p 1.25p 83333
02/02/2015 1.25p 1.25p 1.25p 1.25p 40000
30/01/2015 1.50p 1.65p 1.03p 1.25p 344259
29/01/2015 1.50p 1.50p 1.50p 1.50p 0
28/01/2015 1.38p 1.50p 1.38p 1.50p 24530
27/01/2015 1.50p 1.65p 1.25p 1.38p 108100
26/01/2015 1.50p 1.50p 1.50p 1.50p 0
23/01/2015 1.50p 1.65p 1.25p 1.50p 89198
22/01/2015 1.50p 1.50p 1.50p 1.50p 3201
21/01/2015 1.50p 1.50p 1.50p 1.50p 0
20/01/2015 1.50p 1.50p 1.50p 1.50p 32680
19/01/2015 1.75p 1.75p 1.26p 1.50p 178756
16/01/2015 1.75p 1.75p 1.75p 1.75p 0
15/01/2015 1.75p 1.75p 1.53p 1.75p 20581
14/01/2015 1.75p 1.75p 1.75p 1.75p 0
13/01/2015 1.75p 1.75p 1.75p 1.75p 0
12/01/2015 1.75p 1.75p 1.53p 1.75p 27750
09/01/2015 1.75p 1.75p 1.75p 1.75p 0
08/01/2015 1.75p 1.75p 1.75p 1.75p 50000
07/01/2015 1.75p 1.75p 1.75p 1.75p 0
06/01/2015 1.75p 1.75p 1.75p 1.75p 0
05/01/2015 1.75p 1.75p 1.75p 1.75p 0
02/01/2015 1.75p 1.75p 1.75p 1.75p 0
31/12/2014 1.75p 1.75p 1.53p 1.75p 230696
30/12/2014 1.75p 1.94p 1.75p 1.75p 1236
29/12/2014 1.75p 1.75p 1.60p 1.75p 21597
24/12/2014 1.75p 1.75p 1.75p 1.75p 0
23/12/2014 1.75p 1.95p 1.75p 1.75p 260
22/12/2014 1.75p 1.75p 1.75p 1.75p 0
19/12/2014 1.75p 1.75p 1.55p 1.75p 162910
18/12/2014 1.75p 1.75p 1.75p 1.75p 0
17/12/2014 1.75p 1.75p 1.68p 1.75p 100000
16/12/2014 1.75p 1.75p 1.75p 1.75p 0
15/12/2014 1.75p 1.75p 1.53p 1.75p 9000
12/12/2014 1.75p 1.75p 1.53p 1.75p 58888
11/12/2014 1.75p 1.75p 1.75p 1.75p 0
10/12/2014 1.75p 1.75p 1.75p 1.75p 0
09/12/2014 1.75p 1.75p 1.50p 1.75p 246718
08/12/2014 1.88p 1.88p 1.74p 1.75p 121537
05/12/2014 1.88p 1.88p 1.88p 1.88p 0
04/12/2014 1.88p 1.88p 1.75p 1.88p 100000
03/12/2014 1.88p 1.88p 1.83p 1.88p 55000
02/12/2014 2.25p 2.25p 1.75p 1.88p 428479
01/12/2014 2.25p 2.44p 2.00p 2.25p 300983
28/11/2014 2.25p 2.25p 2.25p 2.25p 0
27/11/2014 2.25p 2.25p 2.10p 2.25p 2000
26/11/2014 2.25p 2.25p 2.25p 2.25p 0
25/11/2014 2.25p 2.50p 2.25p 2.25p 0
24/11/2014 2.25p 2.44p 2.25p 2.25p 227
21/11/2014 2.25p 2.25p 2.06p 2.25p 10000
20/11/2014 2.25p 2.49p 2.25p 2.25p 39507
19/11/2014 2.25p 2.25p 2.06p 2.25p 952
18/11/2014 2.25p 2.25p 2.17p 2.25p 52663
17/11/2014 2.25p 2.25p 2.25p 2.25p 0
14/11/2014 2.25p 2.25p 2.25p 2.25p 0
13/11/2014 2.38p 2.38p 2.16p 2.25p 26590
12/11/2014 2.25p 2.42p 2.25p 2.38p 50000
11/11/2014 2.25p 2.25p 2.25p 2.25p 0
10/11/2014 2.25p 2.42p 2.25p 2.25p 5888
07/11/2014 2.25p 2.25p 2.25p 2.25p 0
06/11/2014 2.25p 2.25p 2.16p 2.25p 400
05/11/2014 2.50p 2.63p 2.18p 2.25p 331263
04/11/2014 2.63p 2.63p 2.28p 2.50p 50000
03/11/2014 2.63p 2.63p 2.60p 2.63p 9538
31/10/2014 2.50p 2.63p 2.50p 2.63p 61164
30/10/2014 2.50p 2.62p 2.50p 2.50p 916
29/10/2014 2.50p 2.50p 2.50p 2.50p 0
28/10/2014 2.50p 2.50p 2.26p 2.50p 5421
27/10/2014 2.50p 2.50p 2.26p 2.50p 9599
24/10/2014 2.50p 2.62p 2.50p 2.50p 26
23/10/2014 2.50p 2.62p 2.26p 2.50p 8070
22/10/2014 2.50p 2.62p 2.50p 2.50p 1833
21/10/2014 2.75p 2.75p 2.50p 2.50p 0
20/10/2014 2.50p 2.50p 2.38p 2.50p 0
17/10/2014 2.50p 2.50p 2.15p 2.38p 510611
16/10/2014 2.63p 2.63p 2.25p 2.50p 106252
15/10/2014 2.63p 2.63p 2.63p 2.63p 0
14/10/2014 2.63p 2.65p 2.50p 2.63p 12538
13/10/2014 2.63p 2.75p 2.61p 2.63p 14035
10/10/2014 2.75p 2.75p 2.50p 2.75p 33508
09/10/2014 2.75p 2.75p 2.50p 2.75p 270000
08/10/2014 2.75p 2.75p 2.52p 2.75p 62344
07/10/2014 2.75p 2.75p 2.56p 2.75p 50000
06/10/2014 2.75p 3.00p 2.62p 2.75p 50000
03/10/2014 2.75p 2.92p 2.62p 2.75p 46168
02/10/2014 2.75p 2.75p 2.62p 2.75p 31578
01/10/2014 2.75p 2.75p 2.75p 2.75p 0
30/09/2014 2.75p 2.92p 2.75p 2.75p 822
29/09/2014 2.75p 3.00p 2.61p 2.75p 14579
26/09/2014 2.75p 2.75p 2.75p 2.75p 250000
25/09/2014 2.75p 2.75p 2.50p 2.75p 85000
24/09/2014 2.75p 2.75p 2.50p 2.75p 250000
23/09/2014 2.88p 3.00p 2.60p 2.75p 38046
22/09/2014 3.00p 3.00p 2.55p 2.88p 576188
19/09/2014 3.00p 3.00p 3.00p 3.00p 0
18/09/2014 3.00p 3.04p 3.00p 3.00p 3554
17/09/2014 3.00p 3.05p 2.78p 3.00p 92313
16/09/2014 3.00p 3.00p 2.81p 3.00p 39958

*Close Price adjusted for both dividends and splits