Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits