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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Webis Holdings (WEB) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2024 | 1.10p | 1.19p | 1.10p | 1.10p | 41681 |
| 15/03/2024 | 1.10p | 1.13p | 1.10p | 1.10p | 42640 |
| 14/03/2024 | 1.10p | 1.12p | 1.07p | 1.10p | 5286 |
| 13/03/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 12/03/2024 | 1.10p | 1.13p | 1.07p | 1.10p | 197651 |
| 11/03/2024 | 1.10p | 1.16p | 1.10p | 1.10p | 217810 |
| 08/03/2024 | 1.10p | 1.13p | 1.07p | 1.10p | 90560 |
| 07/03/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 1385 |
| 06/03/2024 | 1.10p | 1.13p | 1.07p | 1.10p | 150000 |
| 05/03/2024 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 04/03/2024 | 1.10p | 1.14p | 1.07p | 1.10p | 173001 |
| 01/03/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 424467 |
| 29/02/2024 | 1.25p | 1.25p | 1.00p | 1.10p | 755087 |
| 28/02/2024 | 1.25p | 1.33p | 1.13p | 1.25p | 272312 |
| 27/02/2024 | 1.15p | 1.27p | 1.15p | 1.25p | 467726 |
| 26/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 100000 |
| 23/02/2024 | 1.30p | 1.30p | 1.28p | 1.30p | 0 |
| 22/02/2024 | 1.30p | 1.38p | 1.20p | 1.30p | 55543 |
| 21/02/2024 | 1.30p | 1.30p | 1.22p | 1.30p | 100000 |
| 20/02/2024 | 1.30p | 1.30p | 1.28p | 1.30p | 0 |
| 19/02/2024 | 1.30p | 1.30p | 1.21p | 1.30p | 113500 |
| 16/02/2024 | 1.30p | 1.30p | 1.24p | 1.30p | 191089 |
| 15/02/2024 | 1.35p | 1.35p | 1.25p | 1.30p | 120000 |
| 14/02/2024 | 1.35p | 1.44p | 1.22p | 1.35p | 405347 |
| 13/02/2024 | 1.35p | 1.44p | 1.22p | 1.35p | 85000 |
| 12/02/2024 | 1.35p | 1.44p | 1.35p | 1.35p | 29072 |
| 09/02/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 08/02/2024 | 1.35p | 1.35p | 1.22p | 1.35p | 1000 |
| 07/02/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 06/02/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 05/02/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 02/02/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 0 |
| 01/02/2024 | 1.35p | 1.44p | 1.22p | 1.35p | 76973 |
| 31/01/2024 | 1.35p | 1.44p | 1.22p | 1.35p | 152718 |
| 30/01/2024 | 1.30p | 1.45p | 1.21p | 1.35p | 336330 |
| 29/01/2024 | 1.30p | 1.40p | 1.23p | 1.30p | 382928 |
| 26/01/2024 | 1.35p | 1.35p | 1.23p | 1.30p | 403542 |
| 25/01/2024 | 1.35p | 1.35p | 1.27p | 1.35p | 50000 |
| 24/01/2024 | 1.35p | 1.49p | 1.26p | 1.35p | 391102 |
| 23/01/2024 | 1.35p | 1.35p | 1.26p | 1.35p | 268925 |
| 22/01/2024 | 1.35p | 1.45p | 1.26p | 1.35p | 1077144 |
| 19/01/2024 | 1.35p | 1.38p | 1.26p | 1.35p | 80601 |
| 18/01/2024 | 1.25p | 1.39p | 1.25p | 1.35p | 3404827 |
| 17/01/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 9971 |
| 16/01/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 15/01/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 5319 |
| 12/01/2024 | 1.40p | 1.45p | 1.23p | 1.25p | 439096 |
| 11/01/2024 | 1.40p | 1.41p | 1.40p | 1.40p | 0 |
| 10/01/2024 | 1.40p | 1.41p | 1.36p | 1.40p | 24306 |
| 09/01/2024 | 1.40p | 1.41p | 1.40p | 1.40p | 0 |
| 08/01/2024 | 1.40p | 1.41p | 1.40p | 1.40p | 0 |
| 05/01/2024 | 1.45p | 1.58p | 1.30p | 1.40p | 949425 |
| 04/01/2024 | 1.45p | 1.45p | 1.35p | 1.45p | 609 |
| 03/01/2024 | 1.45p | 1.45p | 1.35p | 1.45p | 29594 |
| 02/01/2024 | 1.45p | 1.45p | 1.30p | 1.45p | 66679 |
| 29/12/2023 | 1.45p | 1.59p | 1.45p | 1.45p | 138960 |
| 28/12/2023 | 1.45p | 1.59p | 1.44p | 1.45p | 744211 |
| 27/12/2023 | 1.35p | 2.00p | 1.30p | 1.45p | 8408061 |
| 22/12/2023 | 1.05p | 1.50p | 1.05p | 1.35p | 1294682 |
| 21/12/2023 | 1.00p | 1.09p | 1.00p | 1.00p | 137614 |
| 20/12/2023 | 1.00p | 1.00p | 0.96p | 1.00p | 0 |
| 19/12/2023 | 1.00p | 1.00p | 0.96p | 1.00p | 0 |
| 18/12/2023 | 1.00p | 1.00p | 1.00p | 1.00p | 50000 |
| 15/12/2023 | 1.05p | 1.09p | 0.93p | 1.00p | 949310 |
| 14/12/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 1480 |
| 13/12/2023 | 1.05p | 1.14p | 1.05p | 1.05p | 35000 |
| 12/12/2023 | 1.05p | 1.14p | 1.05p | 1.05p | 5389 |
| 11/12/2023 | 1.05p | 1.05p | 0.99p | 1.05p | 0 |
| 08/12/2023 | 1.05p | 1.05p | 0.93p | 1.05p | 123205 |
| 07/12/2023 | 1.05p | 1.16p | 1.05p | 1.05p | 4742 |
| 06/12/2023 | 1.05p | 1.16p | 0.93p | 1.05p | 131000 |
| 05/12/2023 | 1.10p | 1.16p | 1.05p | 1.05p | 29871 |
| 04/12/2023 | 1.10p | 1.19p | 0.92p | 1.10p | 538366 |
| 01/12/2023 | 1.10p | 1.10p | 1.01p | 1.10p | 400 |
| 30/11/2023 | 1.10p | 1.10p | 1.01p | 1.10p | 267944 |
| 29/11/2023 | 1.10p | 1.10p | 1.02p | 1.10p | 118169 |
| 28/11/2023 | 1.10p | 1.10p | 1.02p | 1.10p | 14330 |
| 27/11/2023 | 1.10p | 1.10p | 1.02p | 1.10p | 46421 |
| 24/11/2023 | 1.10p | 1.16p | 1.10p | 1.10p | 171759 |
| 23/11/2023 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
| 22/11/2023 | 1.10p | 1.16p | 1.10p | 1.10p | 102041 |
| 21/11/2023 | 1.10p | 1.16p | 1.01p | 1.10p | 151558 |
| 20/11/2023 | 1.10p | 1.10p | 1.02p | 1.10p | 110064 |
| 17/11/2023 | 1.10p | 1.10p | 1.02p | 1.10p | 7962 |
| 16/11/2023 | 1.10p | 1.10p | 1.08p | 1.10p | 0 |
| 15/11/2023 | 1.10p | 1.17p | 1.02p | 1.10p | 295842 |
| 14/11/2023 | 1.10p | 1.17p | 1.00p | 1.10p | 46795 |
| 13/11/2023 | 1.15p | 1.22p | 1.01p | 1.10p | 506593 |
| 10/11/2023 | 1.15p | 1.15p | 1.02p | 1.15p | 150000 |
| 09/11/2023 | 1.15p | 1.15p | 1.14p | 1.15p | 0 |
| 08/11/2023 | 1.15p | 1.15p | 1.02p | 1.15p | 150000 |
| 07/11/2023 | 1.15p | 1.22p | 1.15p | 1.15p | 7780 |
| 06/11/2023 | 1.15p | 1.15p | 1.14p | 1.15p | 0 |
| 03/11/2023 | 1.15p | 1.22p | 1.15p | 1.15p | 45000 |
| 02/11/2023 | 1.15p | 1.15p | 1.14p | 1.15p | 0 |
| 01/11/2023 | 1.15p | 1.23p | 1.00p | 1.15p | 429253 |
| 31/10/2023 | 1.15p | 1.24p | 1.13p | 1.15p | 322029 |
| 30/10/2023 | 1.10p | 1.25p | 1.10p | 1.15p | 168685 |
| 27/10/2023 | 1.10p | 1.15p | 1.00p | 1.10p | 907034 |
| 26/10/2023 | 1.15p | 1.20p | 1.00p | 1.10p | 453159 |
| 25/10/2023 | 1.30p | 1.30p | 1.10p | 1.15p | 375000 |
| 24/10/2023 | 1.45p | 1.45p | 1.23p | 1.30p | 528638 |
| 23/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 20/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 19/10/2023 | 1.45p | 1.60p | 1.40p | 1.45p | 0 |
| 18/10/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 23510 |
| 17/10/2023 | 1.45p | 1.45p | 1.42p | 1.45p | 16805 |
| 16/10/2023 | 1.45p | 1.45p | 1.42p | 1.45p | 72869 |
| 13/10/2023 | 1.45p | 1.45p | 1.42p | 1.45p | 129069 |
| 12/10/2023 | 1.45p | 1.47p | 1.41p | 1.45p | 180648 |
| 11/10/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 10000 |
| 10/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 09/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 06/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 05/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 04/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 03/10/2023 | 1.45p | 1.47p | 1.45p | 1.45p | 155000 |
| 02/10/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 29/09/2023 | 1.45p | 1.47p | 1.45p | 1.45p | 90000 |
| 28/09/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 27/09/2023 | 1.45p | 1.47p | 1.40p | 1.45p | 181481 |
| 26/09/2023 | 1.45p | 1.46p | 1.45p | 1.45p | 144055 |
| 25/09/2023 | 1.45p | 1.45p | 1.43p | 1.45p | 382055 |
| 22/09/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 30000 |
| 21/09/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 42778 |
| 20/09/2023 | 1.45p | 1.50p | 1.45p | 1.50p | 198145 |
| 19/09/2023 | 1.45p | 1.47p | 1.41p | 1.45p | 173098 |
| 18/09/2023 | 1.45p | 1.48p | 1.45p | 1.45p | 130693 |
| 15/09/2023 | 1.35p | 1.50p | 1.35p | 1.45p | 665818 |
| 14/09/2023 | 1.45p | 1.45p | 1.43p | 1.45p | 274932 |
| 13/09/2023 | 1.45p | 1.45p | 1.43p | 1.45p | 10953 |
| 12/09/2023 | 1.45p | 1.50p | 1.45p | 1.45p | 102617 |
| 11/09/2023 | 1.45p | 1.47p | 1.41p | 1.45p | 371109 |
| 08/09/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 07/09/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 06/09/2023 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 05/09/2023 | 1.45p | 1.45p | 1.43p | 1.45p | 400000 |
| 04/09/2023 | 1.50p | 1.50p | 1.43p | 1.45p | 392565 |
| 01/09/2023 | 1.50p | 1.50p | 1.43p | 1.50p | 4767 |
| 31/08/2023 | 1.50p | 1.50p | 1.44p | 1.50p | 0 |
| 30/08/2023 | 1.60p | 1.60p | 1.50p | 1.50p | 46493 |
| 29/08/2023 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/08/2023 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/08/2023 | 1.70p | 1.70p | 1.51p | 1.60p | 666890 |
| 23/08/2023 | 1.50p | 1.80p | 1.50p | 1.70p | 1035433 |
| 22/08/2023 | 1.50p | 1.60p | 1.50p | 1.50p | 15375 |
| 21/08/2023 | 1.50p | 1.51p | 1.46p | 1.50p | 40393 |
| 18/08/2023 | 1.50p | 1.60p | 1.50p | 1.50p | 6000 |
| 17/08/2023 | 1.50p | 1.60p | 1.50p | 1.50p | 2876 |
| 16/08/2023 | 1.50p | 1.60p | 1.50p | 1.50p | 136625 |
| 15/08/2023 | 1.45p | 1.60p | 1.45p | 1.50p | 439940 |
| 14/08/2023 | 1.45p | 1.50p | 1.45p | 1.45p | 11664 |
| 11/08/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 1000000 |
| 10/08/2023 | 1.45p | 1.50p | 1.45p | 1.45p | 20000 |
| 09/08/2023 | 1.45p | 1.50p | 1.45p | 1.45p | 223887 |
| 08/08/2023 | 1.45p | 1.50p | 1.45p | 1.45p | 20000 |
| 07/08/2023 | 1.45p | 1.50p | 1.45p | 1.45p | 10666 |
| 04/08/2023 | 1.45p | 1.50p | 1.45p | 1.45p | 360235 |
| 03/08/2023 | 1.65p | 1.65p | 1.41p | 1.45p | 874094 |
| 02/08/2023 | 1.65p | 1.67p | 1.56p | 1.65p | 65533 |
| 01/08/2023 | 1.65p | 1.73p | 1.65p | 1.65p | 0 |
| 31/07/2023 | 1.65p | 1.68p | 1.55p | 1.65p | 756581 |
| 28/07/2023 | 1.65p | 1.65p | 1.56p | 1.65p | 6786 |
| 27/07/2023 | 1.65p | 1.70p | 1.50p | 1.65p | 21581 |
| 26/07/2023 | 1.65p | 1.65p | 1.56p | 1.65p | 67368 |
| 25/07/2023 | 1.65p | 1.73p | 1.65p | 1.65p | 0 |
| 24/07/2023 | 1.65p | 1.80p | 1.56p | 1.65p | 66928 |
| 21/07/2023 | 1.65p | 1.73p | 1.51p | 1.65p | 146523 |
| 20/07/2023 | 1.65p | 1.72p | 1.54p | 1.65p | 66889 |
| 19/07/2023 | 1.65p | 1.73p | 1.65p | 1.65p | 0 |
| 18/07/2023 | 1.65p | 1.70p | 1.51p | 1.65p | 15327 |
| 17/07/2023 | 1.65p | 1.72p | 1.51p | 1.65p | 97573 |
| 14/07/2023 | 1.40p | 1.73p | 1.34p | 1.65p | 825336 |
| 13/07/2023 | 1.40p | 1.40p | 1.36p | 1.40p | 0 |
| 12/07/2023 | 1.50p | 1.50p | 1.40p | 1.40p | 70698 |
| 11/07/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 17178 |
| 10/07/2023 | 1.40p | 1.45p | 1.30p | 1.40p | 245098 |
| 07/07/2023 | 1.40p | 1.40p | 1.34p | 1.40p | 19175 |
| 06/07/2023 | 1.40p | 1.40p | 1.34p | 1.40p | 125000 |
| 05/07/2023 | 1.35p | 1.49p | 1.35p | 1.40p | 366610 |
| 04/07/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 88432 |
| 03/07/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 4262 |
| 30/06/2023 | 1.25p | 1.44p | 1.25p | 1.35p | 704146 |
| 29/06/2023 | 1.25p | 1.25p | 1.21p | 1.25p | 104727 |
| 28/06/2023 | 1.25p | 1.37p | 1.25p | 1.25p | 85309 |
| 27/06/2023 | 1.25p | 1.33p | 1.25p | 1.25p | 74150 |
| 26/06/2023 | 1.25p | 1.33p | 1.25p | 1.25p | 448700 |
| 23/06/2023 | 1.30p | 1.34p | 1.20p | 1.25p | 198361 |
| 22/06/2023 | 1.35p | 1.35p | 1.20p | 1.30p | 251026 |
| 21/06/2023 | 1.40p | 1.40p | 1.21p | 1.35p | 230091 |
| 20/06/2023 | 1.40p | 1.40p | 1.31p | 1.40p | 82932 |
| 19/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 16/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 8569 |
| 15/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 14/06/2023 | 1.40p | 1.40p | 1.38p | 1.40p | 171921 |
| 13/06/2023 | 1.40p | 1.40p | 1.31p | 1.40p | 123280 |
| 12/06/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 371627 |
| 09/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 08/06/2023 | 1.40p | 1.40p | 1.35p | 1.40p | 0 |
| 07/06/2023 | 1.40p | 1.45p | 1.40p | 1.40p | 20863 |
*Close Price adjusted for both dividends and splits