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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- 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
Webis Holdings (WEB) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2014 | 3.13p | 3.13p | 2.80p | 3.00p | 405000 |
| 12/09/2014 | 2.63p | 2.63p | 2.55p | 2.63p | 83000 |
| 11/09/2014 | 2.63p | 2.63p | 2.55p | 2.63p | 148625 |
| 10/09/2014 | 2.50p | 2.63p | 2.50p | 2.63p | 23500 |
| 09/09/2014 | 2.38p | 2.50p | 2.38p | 2.50p | 130000 |
| 08/09/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 05/09/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 04/09/2014 | 2.38p | 2.50p | 2.26p | 2.38p | 110000 |
| 03/09/2014 | 2.38p | 2.48p | 2.30p | 2.38p | 60958 |
| 02/09/2014 | 2.25p | 2.49p | 2.25p | 2.38p | 39621 |
| 01/09/2014 | 2.25p | 2.45p | 2.25p | 2.25p | 980 |
| 29/08/2014 | 2.25p | 2.25p | 2.15p | 2.25p | 31642 |
| 28/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/08/2014 | 2.25p | 2.40p | 2.25p | 2.25p | 46310 |
| 26/08/2014 | 2.13p | 2.35p | 1.90p | 2.25p | 74000 |
| 22/08/2014 | 2.13p | 2.25p | 1.90p | 2.13p | 7999 |
| 21/08/2014 | 2.00p | 2.20p | 2.00p | 2.13p | 102187 |
| 20/08/2014 | 2.00p | 2.15p | 2.00p | 2.00p | 61311 |
| 19/08/2014 | 2.13p | 2.24p | 1.85p | 2.00p | 55116 |
| 18/08/2014 | 2.25p | 2.25p | 2.00p | 2.13p | 83306 |
| 15/08/2014 | 2.25p | 2.25p | 2.05p | 2.25p | 33612 |
| 14/08/2014 | 2.13p | 2.25p | 2.05p | 2.25p | 15000 |
| 13/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 12/08/2014 | 2.13p | 2.20p | 2.05p | 2.13p | 23966 |
| 11/08/2014 | 2.13p | 2.17p | 2.13p | 2.13p | 6395 |
| 08/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 07/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 06/08/2014 | 2.13p | 2.13p | 2.05p | 2.13p | 0 |
| 05/08/2014 | 2.13p | 2.13p | 2.05p | 2.13p | 38426 |
| 04/08/2014 | 2.25p | 2.25p | 2.06p | 2.13p | 71000 |
| 01/08/2014 | 2.25p | 2.25p | 2.11p | 2.25p | 10000 |
| 31/07/2014 | 2.25p | 2.35p | 2.11p | 2.25p | 90000 |
| 30/07/2014 | 2.25p | 2.45p | 2.25p | 2.25p | 501066 |
| 29/07/2014 | 2.25p | 2.25p | 2.05p | 2.25p | 53669 |
| 28/07/2014 | 2.00p | 2.25p | 2.00p | 2.25p | 80774 |
| 25/07/2014 | 2.00p | 2.00p | 2.00p | 2.00p | 90750 |
| 24/07/2014 | 2.13p | 2.16p | 2.01p | 2.13p | 85266 |
| 23/07/2014 | 2.13p | 2.18p | 2.13p | 2.13p | 254 |
| 22/07/2014 | 2.13p | 2.18p | 2.00p | 2.13p | 2865 |
| 21/07/2014 | 2.25p | 2.25p | 2.00p | 2.13p | 102118 |
| 18/07/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 27965 |
| 17/07/2014 | 2.38p | 2.50p | 2.00p | 2.25p | 61200 |
| 16/07/2014 | 2.38p | 2.70p | 2.00p | 2.38p | 62000 |
| 15/07/2014 | 2.38p | 2.38p | 2.04p | 2.38p | 45919 |
| 14/07/2014 | 2.13p | 2.38p | 2.13p | 2.38p | 129066 |
| 11/07/2014 | 2.25p | 2.25p | 1.86p | 2.13p | 245769 |
| 10/07/2014 | 2.38p | 2.50p | 2.05p | 2.25p | 485213 |
| 09/07/2014 | 2.63p | 2.66p | 2.38p | 2.38p | 83136 |
| 08/07/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 56140 |
| 07/07/2014 | 2.63p | 2.74p | 2.63p | 2.63p | 8207 |
| 04/07/2014 | 2.63p | 3.00p | 2.55p | 2.63p | 0 |
| 03/07/2014 | 2.63p | 3.00p | 2.55p | 2.63p | 0 |
| 02/07/2014 | 2.63p | 3.00p | 2.55p | 2.63p | 0 |
| 01/07/2014 | 2.63p | 2.75p | 2.55p | 2.63p | 59890 |
| 30/06/2014 | 2.75p | 3.00p | 2.50p | 2.63p | 150740 |
| 27/06/2014 | 2.75p | 2.75p | 2.56p | 2.75p | 0 |
| 26/06/2014 | 2.63p | 2.75p | 2.56p | 2.75p | 250665 |
| 25/06/2014 | 2.63p | 3.00p | 2.57p | 2.63p | 109113 |
| 24/06/2014 | 2.75p | 2.75p | 2.62p | 2.63p | 44199 |
| 23/06/2014 | 2.63p | 2.75p | 2.63p | 2.75p | 60634 |
| 20/06/2014 | 2.88p | 3.00p | 2.63p | 2.63p | 264349 |
| 19/06/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 14415 |
| 18/06/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 60000 |
| 17/06/2014 | 3.13p | 3.13p | 3.01p | 3.13p | 137011 |
| 16/06/2014 | 3.13p | 3.20p | 3.08p | 3.13p | 45000 |
| 13/06/2014 | 3.13p | 3.20p | 3.08p | 3.13p | 66016 |
| 12/06/2014 | 3.25p | 3.50p | 3.08p | 3.13p | 64016 |
| 11/06/2014 | 3.38p | 3.38p | 3.08p | 3.25p | 58827 |
| 10/06/2014 | 3.00p | 3.48p | 2.86p | 3.38p | 500785 |
| 09/06/2014 | 3.25p | 3.25p | 2.86p | 3.00p | 153858 |
| 06/06/2014 | 3.25p | 3.50p | 3.10p | 3.25p | 33068 |
| 05/06/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 25172 |
| 04/06/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 03/06/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 02/06/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 0 |
| 30/05/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 717 |
| 29/05/2014 | 3.25p | 3.50p | 3.10p | 3.25p | 0 |
| 28/05/2014 | 3.25p | 3.50p | 3.10p | 3.25p | 0 |
| 27/05/2014 | 3.13p | 3.38p | 3.10p | 3.25p | 39091 |
| 23/05/2014 | 3.13p | 3.25p | 3.10p | 3.13p | 3195 |
| 22/05/2014 | 3.13p | 3.25p | 3.10p | 3.13p | 217095 |
| 21/05/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 434485 |
| 20/05/2014 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 19/05/2014 | 3.25p | 3.25p | 3.05p | 3.13p | 89851 |
| 16/05/2014 | 3.50p | 3.50p | 3.25p | 3.25p | 206212 |
| 15/05/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 68973 |
| 14/05/2014 | 3.50p | 3.50p | 3.44p | 3.50p | 4636 |
| 13/05/2014 | 3.38p | 3.50p | 3.25p | 3.50p | 185222 |
| 12/05/2014 | 3.38p | 3.75p | 3.38p | 3.75p | 43478 |
| 09/05/2014 | 3.38p | 3.75p | 3.30p | 3.75p | 0 |
| 08/05/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 07/05/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 28750 |
| 06/05/2014 | 3.38p | 3.88p | 3.30p | 3.38p | 0 |
| 02/05/2014 | 3.38p | 3.88p | 3.30p | 3.38p | 0 |
| 01/05/2014 | 3.50p | 3.88p | 3.30p | 3.38p | 0 |
| 30/04/2014 | 3.88p | 3.88p | 3.30p | 3.50p | 107302 |
| 29/04/2014 | 3.38p | 3.50p | 3.31p | 3.38p | 0 |
| 28/04/2014 | 3.38p | 3.50p | 3.31p | 3.38p | 160000 |
| 25/04/2014 | 3.50p | 3.50p | 3.30p | 3.38p | 238988 |
| 24/04/2014 | 3.50p | 3.65p | 3.38p | 3.50p | 0 |
| 23/04/2014 | 3.38p | 3.65p | 3.38p | 3.50p | 28359 |
| 22/04/2014 | 3.25p | 3.60p | 3.16p | 3.38p | 72664 |
| 17/04/2014 | 3.13p | 3.50p | 3.13p | 3.25p | 107065 |
| 16/04/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 15/04/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 50000 |
| 14/04/2014 | 3.25p | 3.38p | 3.13p | 3.13p | 0 |
| 11/04/2014 | 3.38p | 3.38p | 3.13p | 3.25p | 535165 |
| 10/04/2014 | 3.63p | 3.75p | 3.30p | 3.38p | 396570 |
| 09/04/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 205193 |
| 08/04/2014 | 3.88p | 3.88p | 3.52p | 3.63p | 307454 |
| 07/04/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 67094 |
| 04/04/2014 | 3.88p | 3.88p | 3.76p | 3.88p | 35498 |
| 03/04/2014 | 3.88p | 4.13p | 3.78p | 3.88p | 0 |
| 02/04/2014 | 3.88p | 3.88p | 3.78p | 3.88p | 27854 |
| 01/04/2014 | 3.88p | 4.13p | 3.80p | 3.88p | 0 |
| 31/03/2014 | 3.88p | 3.96p | 3.80p | 3.88p | 55457 |
| 28/03/2014 | 3.88p | 4.25p | 3.80p | 4.25p | 0 |
| 27/03/2014 | 3.88p | 4.00p | 3.80p | 3.88p | 57115 |
| 26/03/2014 | 3.88p | 3.88p | 3.80p | 3.88p | 53000 |
| 25/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 4506 |
| 24/03/2014 | 3.88p | 3.88p | 3.87p | 3.88p | 315 |
| 21/03/2014 | 3.88p | 3.88p | 3.81p | 3.88p | 75000 |
| 20/03/2014 | 3.88p | 3.97p | 3.85p | 3.88p | 61980 |
| 19/03/2014 | 4.13p | 4.13p | 3.85p | 3.88p | 217165 |
| 18/03/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 121283 |
| 17/03/2014 | 3.88p | 4.25p | 3.80p | 4.25p | 154900 |
| 14/03/2014 | 4.13p | 4.13p | 3.80p | 3.88p | 412768 |
| 13/03/2014 | 3.88p | 4.25p | 3.85p | 4.13p | 674404 |
| 12/03/2014 | 3.75p | 3.75p | 3.33p | 3.75p | 0 |
| 11/03/2014 | 3.50p | 3.75p | 3.33p | 3.75p | 239162 |
| 10/03/2014 | 3.88p | 3.88p | 3.28p | 3.50p | 484604 |
| 07/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
| 06/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
| 05/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 5000 |
| 04/03/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 03/03/2014 | 4.00p | 4.00p | 3.88p | 3.88p | 7710 |
| 28/02/2014 | 4.00p | 4.00p | 3.99p | 4.00p | 24638 |
| 27/02/2014 | 4.00p | 4.00p | 3.78p | 4.00p | 103442 |
| 26/02/2014 | 4.00p | 4.00p | 3.82p | 4.00p | 43290 |
| 25/02/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 24390 |
| 24/02/2014 | 4.13p | 4.35p | 3.76p | 4.00p | 249032 |
| 21/02/2014 | 4.13p | 4.45p | 3.81p | 4.13p | 636681 |
| 20/02/2014 | 3.75p | 4.24p | 3.75p | 4.13p | 219434 |
| 19/02/2014 | 3.75p | 3.90p | 3.60p | 3.75p | 128999 |
| 18/02/2014 | 3.63p | 3.75p | 3.60p | 3.75p | 128299 |
| 17/02/2014 | 3.75p | 3.84p | 3.55p | 3.63p | 336622 |
| 14/02/2014 | 3.75p | 3.85p | 3.55p | 3.75p | 0 |
| 13/02/2014 | 3.63p | 3.85p | 3.55p | 3.75p | 286901 |
| 12/02/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 8750 |
| 11/02/2014 | 3.63p | 3.65p | 3.55p | 3.63p | 0 |
| 10/02/2014 | 3.63p | 3.65p | 3.55p | 3.63p | 0 |
| 07/02/2014 | 3.63p | 3.65p | 3.55p | 3.63p | 47539 |
| 06/02/2014 | 3.50p | 3.67p | 3.50p | 3.63p | 138179 |
| 05/02/2014 | 3.50p | 3.67p | 3.50p | 3.50p | 93957 |
| 04/02/2014 | 3.50p | 3.69p | 3.35p | 3.50p | 0 |
| 03/02/2014 | 3.50p | 3.69p | 3.35p | 3.50p | 68787 |
| 31/01/2014 | 3.88p | 3.88p | 3.31p | 3.50p | 556168 |
| 30/01/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 9402 |
| 29/01/2014 | 3.75p | 3.95p | 3.75p | 3.88p | 293483 |
| 28/01/2014 | 3.75p | 3.80p | 3.56p | 3.75p | 23084 |
| 27/01/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 114966 |
| 24/01/2014 | 3.88p | 3.90p | 3.50p | 3.75p | 293292 |
| 23/01/2014 | 4.13p | 4.13p | 3.88p | 3.88p | 113316 |
| 22/01/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 71165 |
| 21/01/2014 | 4.13p | 4.13p | 4.02p | 4.13p | 1254910 |
| 20/01/2014 | 4.13p | 4.15p | 4.04p | 4.13p | 1119329 |
| 17/01/2014 | 4.13p | 4.31p | 3.95p | 4.13p | 291461 |
| 16/01/2014 | 4.13p | 4.31p | 4.00p | 4.13p | 162538 |
| 15/01/2014 | 4.00p | 4.17p | 3.95p | 4.13p | 464337 |
| 14/01/2014 | 4.13p | 4.25p | 3.81p | 4.00p | 309370 |
| 13/01/2014 | 4.63p | 4.63p | 4.05p | 4.25p | 1252572 |
| 10/01/2014 | 3.88p | 5.17p | 3.88p | 4.63p | 2786474 |
| 09/01/2014 | 3.88p | 3.99p | 3.88p | 3.88p | 64299 |
| 08/01/2014 | 4.00p | 4.00p | 3.77p | 3.88p | 0 |
| 07/01/2014 | 4.00p | 4.00p | 3.77p | 4.00p | 127432 |
| 06/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 03/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 02/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 12723 |
| 31/12/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 627 |
| 30/12/2013 | 4.00p | 4.13p | 3.88p | 4.00p | 0 |
| 27/12/2013 | 4.13p | 4.13p | 3.90p | 4.00p | 0 |
| 24/12/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 23073 |
| 23/12/2013 | 3.88p | 4.00p | 3.60p | 4.00p | 255784 |
| 20/12/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 55122 |
| 19/12/2013 | 3.88p | 3.88p | 3.76p | 3.88p | 52491 |
| 18/12/2013 | 4.00p | 4.00p | 3.82p | 3.88p | 28577 |
| 17/12/2013 | 3.88p | 4.25p | 3.88p | 4.25p | 40000 |
| 16/12/2013 | 4.13p | 4.13p | 3.80p | 3.88p | 276074 |
| 13/12/2013 | 4.13p | 4.25p | 4.03p | 4.13p | 0 |
| 12/12/2013 | 4.13p | 4.20p | 4.03p | 4.13p | 78809 |
| 11/12/2013 | 4.13p | 4.50p | 4.03p | 4.50p | 7880 |
| 10/12/2013 | 4.13p | 4.22p | 4.13p | 4.13p | 11848 |
| 09/12/2013 | 4.38p | 4.38p | 4.13p | 4.13p | 268073 |
| 06/12/2013 | 4.38p | 4.75p | 4.38p | 4.75p | 6256 |
| 05/12/2013 | 4.88p | 4.88p | 4.38p | 4.38p | 11764 |
| 04/12/2013 | 4.88p | 4.88p | 4.55p | 4.88p | 5000 |
| 03/12/2013 | 4.75p | 5.10p | 4.75p | 4.88p | 21488 |
| 02/12/2013 | 4.88p | 5.15p | 4.40p | 4.75p | 592779 |
| 29/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 6046 |
| 28/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 40913 |
*Close Price adjusted for both dividends and splits