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 |
|---|---|---|---|---|---|
| 27/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
| 26/11/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 745 |
| 25/11/2013 | 4.88p | 4.90p | 4.50p | 4.88p | 53167 |
| 22/11/2013 | 4.50p | 4.90p | 4.50p | 4.88p | 302952 |
| 21/11/2013 | 4.75p | 4.75p | 4.32p | 4.50p | 208919 |
| 20/11/2013 | 4.50p | 4.75p | 4.35p | 4.75p | 105524 |
| 19/11/2013 | 4.50p | 4.65p | 4.50p | 4.50p | 48322 |
| 18/11/2013 | 4.38p | 4.75p | 4.33p | 4.50p | 406657 |
| 15/11/2013 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/11/2013 | 4.38p | 4.38p | 4.38p | 4.38p | 85111 |
| 13/11/2013 | 4.38p | 4.45p | 4.30p | 4.38p | 46000 |
| 12/11/2013 | 4.38p | 4.38p | 4.38p | 4.38p | 85111 |
| 11/11/2013 | 4.50p | 4.62p | 4.38p | 4.38p | 64630 |
| 08/11/2013 | 4.38p | 4.50p | 4.38p | 4.50p | 475000 |
| 07/11/2013 | 4.88p | 4.88p | 4.38p | 4.38p | 333000 |
| 06/11/2013 | 4.75p | 4.88p | 4.56p | 4.88p | 102855 |
| 05/11/2013 | 4.75p | 4.80p | 4.56p | 4.75p | 151251 |
| 04/11/2013 | 5.00p | 5.00p | 4.75p | 4.75p | 44925 |
| 01/11/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 25000 |
| 31/10/2013 | 5.00p | 5.10p | 4.75p | 5.00p | 255637 |
| 30/10/2013 | 5.25p | 5.25p | 4.82p | 5.00p | 282207 |
| 29/10/2013 | 5.50p | 5.50p | 4.81p | 5.25p | 591463 |
| 28/10/2013 | 4.75p | 5.90p | 4.60p | 5.50p | 1304723 |
| 25/10/2013 | 4.13p | 4.13p | 4.03p | 4.13p | 2000 |
| 24/10/2013 | 4.13p | 4.13p | 4.03p | 4.13p | 92441 |
| 23/10/2013 | 4.13p | 4.20p | 4.05p | 4.13p | 151675 |
| 22/10/2013 | 4.13p | 4.15p | 4.10p | 4.13p | 173722 |
| 21/10/2013 | 4.13p | 4.38p | 4.13p | 4.13p | 157961 |
| 18/10/2013 | 4.50p | 4.50p | 4.00p | 4.38p | 72325 |
| 17/10/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 16/10/2013 | 4.50p | 4.50p | 4.10p | 4.50p | 191999 |
| 15/10/2013 | 4.50p | 4.51p | 4.26p | 4.50p | 0 |
| 14/10/2013 | 4.50p | 4.51p | 4.26p | 4.50p | 50293 |
| 11/10/2013 | 4.50p | 4.50p | 4.30p | 4.50p | 10000 |
| 10/10/2013 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 09/10/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 150453 |
| 08/10/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 9500 |
| 07/10/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 19975 |
| 04/10/2013 | 4.75p | 4.75p | 4.70p | 4.75p | 20984 |
| 03/10/2013 | 4.75p | 4.75p | 4.67p | 4.75p | 50000 |
| 02/10/2013 | 4.88p | 4.88p | 4.42p | 4.75p | 0 |
| 01/10/2013 | 4.63p | 4.88p | 4.42p | 4.88p | 187350 |
| 30/09/2013 | 5.13p | 5.13p | 4.55p | 4.63p | 668116 |
| 27/09/2013 | 5.25p | 5.50p | 5.01p | 5.13p | 35393 |
| 26/09/2013 | 5.38p | 5.38p | 5.03p | 5.25p | 75000 |
| 25/09/2013 | 5.38p | 5.38p | 5.00p | 5.38p | 0 |
| 24/09/2013 | 5.25p | 5.38p | 5.00p | 5.38p | 198127 |
| 23/09/2013 | 5.63p | 5.63p | 5.00p | 5.13p | 457890 |
| 20/09/2013 | 5.75p | 5.75p | 5.25p | 5.63p | 251370 |
| 19/09/2013 | 5.63p | 5.80p | 5.50p | 5.75p | 68392 |
| 18/09/2013 | 5.75p | 5.85p | 5.50p | 5.63p | 145327 |
| 17/09/2013 | 5.63p | 5.88p | 5.63p | 5.75p | 168000 |
| 16/09/2013 | 6.00p | 6.22p | 5.63p | 5.63p | 213173 |
| 13/09/2013 | 5.75p | 6.13p | 5.75p | 6.00p | 687178 |
| 12/09/2013 | 5.13p | 6.00p | 5.13p | 5.75p | 539989 |
| 11/09/2013 | 5.63p | 5.65p | 5.13p | 5.13p | 463133 |
| 10/09/2013 | 6.38p | 7.50p | 5.62p | 5.63p | 2775593 |
| 09/09/2013 | 4.63p | 6.20p | 4.63p | 6.00p | 1751754 |
| 06/09/2013 | 4.00p | 5.00p | 3.75p | 4.63p | 962459 |
| 05/09/2013 | 4.00p | 4.30p | 3.65p | 4.00p | 100000 |
| 04/09/2013 | 4.00p | 4.30p | 3.65p | 4.00p | 193600 |
| 03/09/2013 | 4.00p | 4.18p | 4.00p | 4.00p | 12093 |
| 02/09/2013 | 4.00p | 4.18p | 4.00p | 4.00p | 23506 |
| 30/08/2013 | 4.00p | 4.20p | 3.65p | 4.00p | 0 |
| 29/08/2013 | 4.00p | 4.20p | 3.65p | 4.00p | 34423 |
| 28/08/2013 | 4.00p | 4.30p | 3.50p | 4.00p | 177326 |
| 27/08/2013 | 4.25p | 4.30p | 3.65p | 4.00p | 55442 |
| 23/08/2013 | 4.25p | 4.44p | 3.86p | 4.25p | 60240 |
| 22/08/2013 | 4.25p | 4.25p | 3.90p | 4.25p | 0 |
| 21/08/2013 | 4.25p | 4.25p | 3.90p | 4.25p | 2000 |
| 20/08/2013 | 4.25p | 4.44p | 3.96p | 4.25p | 66699 |
| 19/08/2013 | 4.25p | 4.50p | 4.10p | 4.25p | 54085 |
| 16/08/2013 | 4.25p | 4.50p | 4.25p | 4.25p | 2189 |
| 15/08/2013 | 4.25p | 4.75p | 4.10p | 4.25p | 20874 |
| 14/08/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 13/08/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 3185 |
| 12/08/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 89529 |
| 09/08/2013 | 4.25p | 4.25p | 4.25p | 4.25p | 202500 |
| 08/08/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 0 |
| 07/08/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 20221 |
| 06/08/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 2897 |
| 05/08/2013 | 4.38p | 4.38p | 4.25p | 4.25p | 89307 |
| 02/08/2013 | 4.38p | 4.41p | 4.10p | 4.38p | 1500 |
| 01/08/2013 | 4.38p | 4.41p | 4.10p | 4.38p | 130500 |
| 31/07/2013 | 4.25p | 4.41p | 4.15p | 4.38p | 363439 |
| 30/07/2013 | 4.25p | 4.40p | 4.15p | 4.25p | 151665 |
| 29/07/2013 | 4.38p | 4.40p | 4.10p | 4.25p | 50072 |
| 26/07/2013 | 4.38p | 4.46p | 4.22p | 4.38p | 17500 |
| 25/07/2013 | 4.38p | 4.47p | 4.20p | 4.38p | 50046 |
| 24/07/2013 | 4.38p | 4.49p | 4.19p | 4.38p | 59075 |
| 23/07/2013 | 4.38p | 4.53p | 4.18p | 4.38p | 121993 |
| 22/07/2013 | 4.50p | 4.78p | 4.30p | 4.38p | 243514 |
| 19/07/2013 | 4.50p | 5.00p | 4.13p | 4.50p | 604387 |
| 18/07/2013 | 4.13p | 4.40p | 4.13p | 4.13p | 12120 |
| 17/07/2013 | 3.38p | 4.40p | 3.30p | 4.13p | 345100 |
| 16/07/2013 | 3.25p | 3.45p | 3.25p | 3.38p | 15000 |
| 15/07/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 0 |
| 12/07/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 3489 |
| 11/07/2013 | 3.25p | 3.34p | 3.25p | 3.25p | 29642 |
| 10/07/2013 | 3.25p | 3.34p | 2.80p | 3.25p | 0 |
| 09/07/2013 | 3.25p | 3.34p | 2.80p | 3.25p | 193616 |
| 08/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 55900 |
| 05/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 0 |
| 04/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 1600 |
| 03/07/2013 | 3.25p | 3.25p | 2.82p | 3.25p | 69960 |
| 02/07/2013 | 3.25p | 3.35p | 3.25p | 3.25p | 0 |
| 01/07/2013 | 3.25p | 3.35p | 3.25p | 3.25p | 75000 |
| 28/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 12932 |
| 27/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 5000 |
| 26/06/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 100000 |
| 25/06/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 0 |
| 24/06/2013 | 3.25p | 3.25p | 2.90p | 3.25p | 91436 |
| 21/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 0 |
| 20/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 0 |
| 19/06/2013 | 3.25p | 3.25p | 2.86p | 3.25p | 9664 |
| 18/06/2013 | 3.25p | 3.30p | 2.86p | 3.25p | 210000 |
| 17/06/2013 | 3.25p | 3.25p | 2.85p | 3.25p | 25586 |
| 14/06/2013 | 3.25p | 3.38p | 3.04p | 3.25p | 0 |
| 13/06/2013 | 3.38p | 3.38p | 3.04p | 3.25p | 180253 |
| 12/06/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 75097 |
| 11/06/2013 | 3.38p | 3.38p | 3.03p | 3.38p | 105818 |
| 10/06/2013 | 3.38p | 3.38p | 3.06p | 3.38p | 0 |
| 07/06/2013 | 3.38p | 3.38p | 3.06p | 3.38p | 58824 |
| 06/06/2013 | 3.38p | 3.55p | 3.06p | 3.38p | 353923 |
| 05/06/2013 | 3.38p | 3.45p | 3.05p | 3.38p | 73501 |
| 04/06/2013 | 3.38p | 3.70p | 3.05p | 3.38p | 605069 |
| 03/06/2013 | 3.38p | 3.38p | 3.05p | 3.38p | 5861 |
| 31/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 0 |
| 30/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 0 |
| 29/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 40000 |
| 28/05/2013 | 3.38p | 3.38p | 3.01p | 3.38p | 10000 |
| 24/05/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 30000 |
| 23/05/2013 | 3.38p | 3.40p | 3.08p | 3.38p | 52906 |
| 22/05/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 350000 |
| 21/05/2013 | 3.38p | 3.38p | 3.05p | 3.38p | 63935 |
| 20/05/2013 | 3.38p | 3.38p | 3.13p | 3.38p | 2055000 |
| 17/05/2013 | 3.38p | 3.38p | 3.13p | 3.38p | 185800 |
| 16/05/2013 | 3.38p | 3.39p | 3.13p | 3.38p | 60600 |
| 15/05/2013 | 3.38p | 3.39p | 3.13p | 3.38p | 84543 |
| 14/05/2013 | 3.38p | 3.40p | 3.38p | 3.38p | 20000 |
| 13/05/2013 | 3.38p | 3.40p | 3.00p | 3.38p | 79263 |
| 10/05/2013 | 3.63p | 3.63p | 3.25p | 3.38p | 753414 |
| 09/05/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 50000 |
| 08/05/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 49498 |
| 07/05/2013 | 3.75p | 3.75p | 3.38p | 3.63p | 112872 |
| 03/05/2013 | 3.75p | 3.93p | 3.55p | 3.75p | 146011 |
| 02/05/2013 | 3.50p | 4.00p | 3.15p | 3.75p | 232090 |
| 01/05/2013 | 3.50p | 3.65p | 3.21p | 3.50p | 1187306 |
| 30/04/2013 | 3.50p | 3.50p | 3.16p | 3.25p | 610070 |
| 29/04/2013 | 3.13p | 3.75p | 3.02p | 3.50p | 735648 |
| 26/04/2013 | 3.00p | 3.13p | 2.79p | 3.13p | 180834 |
| 25/04/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 176303 |
| 24/04/2013 | 2.88p | 3.00p | 2.71p | 3.00p | 322600 |
| 23/04/2013 | 2.88p | 3.00p | 2.66p | 2.88p | 173907 |
| 22/04/2013 | 2.88p | 2.88p | 2.64p | 2.88p | 74004 |
| 19/04/2013 | 2.88p | 2.95p | 2.63p | 2.88p | 80626 |
| 18/04/2013 | 3.00p | 3.00p | 2.66p | 2.88p | 556670 |
| 17/04/2013 | 3.00p | 3.10p | 2.65p | 3.00p | 69603 |
| 16/04/2013 | 2.88p | 3.00p | 2.55p | 3.00p | 182587 |
| 15/04/2013 | 2.88p | 2.88p | 2.62p | 2.88p | 90123 |
| 12/04/2013 | 2.75p | 2.88p | 2.75p | 2.88p | 5368 |
| 11/04/2013 | 2.75p | 2.80p | 2.60p | 2.75p | 526929 |
| 10/04/2013 | 2.63p | 2.75p | 2.45p | 2.75p | 111712 |
| 09/04/2013 | 2.50p | 2.63p | 2.25p | 2.63p | 81000 |
| 08/04/2013 | 2.38p | 2.59p | 2.18p | 2.50p | 121989 |
| 05/04/2013 | 2.38p | 2.60p | 2.18p | 2.38p | 92572 |
| 04/04/2013 | 2.50p | 2.50p | 2.15p | 2.38p | 57335 |
| 03/04/2013 | 2.50p | 2.50p | 2.15p | 2.50p | 60612 |
| 02/04/2013 | 2.63p | 2.63p | 2.15p | 2.50p | 223112 |
| 28/03/2013 | 2.63p | 2.63p | 2.38p | 2.63p | 75131 |
| 27/03/2013 | 2.63p | 2.63p | 2.42p | 2.63p | 74535 |
| 26/03/2013 | 2.63p | 2.95p | 2.51p | 2.63p | 0 |
| 25/03/2013 | 2.63p | 2.95p | 2.51p | 2.63p | 105782 |
| 22/03/2013 | 2.63p | 2.85p | 2.63p | 2.63p | 23039 |
| 21/03/2013 | 2.63p | 2.85p | 2.63p | 2.63p | 0 |
| 20/03/2013 | 2.63p | 2.85p | 2.63p | 2.63p | 126000 |
| 19/03/2013 | 2.63p | 2.63p | 2.35p | 2.63p | 80852 |
| 18/03/2013 | 2.75p | 2.80p | 2.40p | 2.63p | 760102 |
| 15/03/2013 | 2.88p | 2.88p | 2.55p | 2.75p | 118863 |
| 14/03/2013 | 2.88p | 2.88p | 2.65p | 2.88p | 379588 |
| 13/03/2013 | 2.88p | 2.88p | 2.65p | 2.88p | 207678 |
| 12/03/2013 | 2.88p | 3.06p | 2.65p | 2.88p | 204852 |
| 11/03/2013 | 2.88p | 2.88p | 2.55p | 2.88p | 302353 |
| 08/03/2013 | 2.88p | 2.88p | 2.55p | 2.88p | 98273 |
| 07/03/2013 | 2.88p | 2.88p | 2.65p | 2.88p | 320037 |
| 06/03/2013 | 2.88p | 2.90p | 2.61p | 2.88p | 345750 |
| 05/03/2013 | 2.88p | 2.88p | 2.61p | 2.88p | 184292 |
| 04/03/2013 | 3.00p | 3.00p | 2.77p | 2.88p | 441879 |
| 01/03/2013 | 3.00p | 3.10p | 2.76p | 3.00p | 236182 |
| 28/02/2013 | 2.88p | 3.00p | 2.70p | 3.00p | 149295 |
| 27/02/2013 | 2.88p | 2.88p | 2.61p | 2.88p | 65110 |
| 26/02/2013 | 2.75p | 2.88p | 2.61p | 2.88p | 257472 |
| 25/02/2013 | 3.00p | 3.09p | 2.75p | 2.75p | 178867 |
| 22/02/2013 | 3.00p | 3.09p | 2.78p | 3.00p | 163088 |
| 21/02/2013 | 3.13p | 3.13p | 2.80p | 3.00p | 238745 |
| 20/02/2013 | 3.13p | 3.13p | 2.82p | 2.88p | 111706 |
| 19/02/2013 | 3.13p | 3.26p | 2.96p | 3.13p | 631197 |
| 18/02/2013 | 3.13p | 3.26p | 2.95p | 3.13p | 237491 |
| 15/02/2013 | 3.25p | 3.36p | 3.06p | 3.25p | 709823 |
| 14/02/2013 | 3.38p | 3.44p | 3.25p | 3.25p | 554244 |
*Close Price adjusted for both dividends and splits