Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/02/2021 1.95p 1.97p 1.81p 1.90p 1105805
02/02/2021 2.00p 2.05p 1.85p 1.95p 856032
01/02/2021 2.10p 2.10p 2.03p 2.10p 32343
29/01/2021 1.95p 2.17p 1.95p 2.10p 404714
28/01/2021 1.90p 2.00p 1.90p 1.95p 756177
27/01/2021 2.15p 2.24p 1.84p 1.90p 1339993
26/01/2021 2.15p 2.28p 2.00p 2.15p 269514
25/01/2021 2.35p 2.35p 2.00p 2.25p 281001
22/01/2021 2.35p 2.40p 2.20p 2.40p 498069
21/01/2021 2.15p 2.48p 2.00p 2.35p 1084320
20/01/2021 2.05p 2.59p 2.00p 2.15p 2186349
19/01/2021 2.00p 2.06p 1.90p 2.00p 1548009
18/01/2021 2.00p 2.00p 1.95p 2.00p 247283
15/01/2021 2.00p 2.08p 1.93p 2.00p 640370
14/01/2021 2.00p 2.10p 1.96p 2.00p 569696
13/01/2021 2.10p 2.15p 1.86p 2.00p 1485237
12/01/2021 2.10p 2.12p 2.00p 2.10p 53052
11/01/2021 2.35p 2.50p 2.03p 2.10p 1344570
08/01/2021 2.60p 2.74p 2.03p 2.35p 5261899
07/01/2021 1.65p 3.18p 1.51p 2.40p 18081156
06/01/2021 1.65p 1.74p 1.50p 1.65p 106496
05/01/2021 1.65p 1.65p 1.65p 1.65p 0
04/01/2021 1.65p 1.74p 1.51p 1.65p 255240
01/01/2021 1.70p 1.70p 1.60p 1.70p 20000
31/12/2020 1.70p 1.70p 1.60p 1.70p 20000
30/12/2020 1.50p 1.80p 1.50p 1.70p 1841145
29/12/2020 1.50p 1.65p 1.32p 1.50p 318321
28/12/2020 1.50p 1.65p 1.50p 1.50p 50000
25/12/2020 1.50p 1.65p 1.50p 1.50p 50000
24/12/2020 1.50p 1.65p 1.50p 1.50p 50000
23/12/2020 1.50p 1.67p 1.39p 1.50p 40859
22/12/2020 1.50p 1.63p 1.38p 1.50p 266523
21/12/2020 1.60p 1.67p 1.35p 1.50p 478485
18/12/2020 1.60p 1.67p 1.52p 1.60p 363722
17/12/2020 1.60p 1.60p 1.60p 1.60p 0
16/12/2020 1.65p 1.68p 1.52p 1.60p 494622
15/12/2020 1.70p 1.70p 1.60p 1.65p 226908
14/12/2020 1.70p 1.79p 1.70p 1.70p 185108
11/12/2020 1.70p 1.79p 1.62p 1.70p 37317
10/12/2020 1.70p 1.70p 1.62p 1.70p 60284
09/12/2020 1.70p 1.70p 1.62p 1.70p 5521
08/12/2020 1.70p 2.00p 1.70p 1.70p 2699543
07/12/2020 1.65p 1.80p 1.55p 1.70p 1234702
04/12/2020 1.65p 1.65p 1.55p 1.65p 505452
03/12/2020 1.65p 1.65p 1.52p 1.65p 205483
02/12/2020 1.65p 1.65p 1.52p 1.65p 137569
01/12/2020 1.65p 1.65p 1.52p 1.65p 2425
30/11/2020 1.65p 1.65p 1.57p 1.65p 250000
27/11/2020 1.50p 1.65p 1.40p 1.65p 301455
26/11/2020 1.45p 1.50p 1.45p 1.50p 408499
25/11/2020 1.50p 1.50p 1.44p 1.45p 712220
24/11/2020 1.70p 1.70p 1.53p 1.60p 378836
23/11/2020 1.70p 1.70p 1.60p 1.70p 384549
20/11/2020 1.60p 2.00p 1.60p 1.70p 6716849
19/11/2020 1.40p 1.47p 1.32p 1.40p 217502
18/11/2020 1.40p 1.50p 1.30p 1.40p 512220
17/11/2020 1.45p 1.45p 1.30p 1.40p 583925
16/11/2020 1.45p 1.54p 1.45p 1.45p 757358
13/11/2020 1.50p 1.50p 1.42p 1.45p 455582
12/11/2020 1.50p 1.56p 1.43p 1.50p 133120
10/11/2020 1.50p 1.56p 1.43p 1.50p 104332
09/11/2020 1.50p 1.56p 1.42p 1.50p 549336
06/11/2020 1.50p 1.56p 1.42p 1.50p 28184
05/11/2020 1.60p 1.60p 1.42p 1.50p 830489
04/11/2020 1.35p 1.66p 1.35p 1.60p 2874074
03/11/2020 1.35p 1.35p 1.35p 1.35p 0
02/11/2020 1.40p 1.40p 1.30p 1.35p 1842149
30/10/2020 1.35p 1.49p 1.26p 1.40p 251805
29/10/2020 1.40p 1.40p 1.20p 1.35p 252403
28/10/2020 1.40p 1.40p 1.30p 1.40p 199214
27/10/2020 1.40p 1.47p 1.33p 1.40p 309816
26/10/2020 1.50p 1.50p 1.33p 1.40p 529331
23/10/2020 1.55p 1.55p 1.33p 1.50p 177094
22/10/2020 1.60p 1.60p 1.40p 1.55p 182630
21/10/2020 1.60p 1.60p 1.51p 1.60p 10000
20/10/2020 1.60p 1.60p 1.51p 1.60p 65584
19/10/2020 1.55p 1.60p 1.41p 1.60p 217004
16/10/2020 1.55p 1.55p 1.41p 1.55p 860199
15/10/2020 1.55p 1.55p 1.40p 1.55p 200655
14/10/2020 1.60p 1.60p 1.41p 1.55p 106026
13/10/2020 1.40p 1.60p 1.30p 1.60p 597877
12/10/2020 1.63p 1.63p 1.34p 1.40p 972676
09/10/2020 1.40p 1.67p 1.25p 1.63p 1882192
08/10/2020 1.40p 1.40p 1.30p 1.40p 276583
07/10/2020 1.40p 1.40p 1.32p 1.40p 240000
06/10/2020 1.40p 1.40p 1.35p 1.40p 37429
05/10/2020 1.40p 1.41p 1.30p 1.40p 216529
02/10/2020 1.40p 1.41p 1.31p 1.40p 114498
01/10/2020 1.25p 1.42p 1.25p 1.40p 855856
30/09/2020 1.40p 1.42p 1.31p 1.40p 1211414
29/09/2020 1.40p 1.44p 1.30p 1.40p 701109
28/09/2020 1.40p 1.49p 1.35p 1.40p 1045550
25/09/2020 1.25p 1.67p 1.25p 1.40p 8410149
24/09/2020 1.25p 1.29p 1.20p 1.25p 142199
23/09/2020 1.25p 1.29p 1.20p 1.25p 374566
22/09/2020 1.25p 1.25p 1.22p 1.25p 85026
21/09/2020 1.25p 1.29p 1.23p 1.25p 357291
18/09/2020 1.30p 1.35p 1.23p 1.25p 171437
17/09/2020 1.30p 1.30p 1.30p 1.30p 0
16/09/2020 1.30p 1.38p 1.27p 1.30p 80000
15/09/2020 1.35p 1.38p 1.20p 1.30p 1475207
14/09/2020 1.35p 1.35p 1.32p 1.35p 2678
11/09/2020 1.30p 1.40p 1.30p 1.35p 417324
10/09/2020 1.40p 1.40p 1.30p 1.40p 535854
09/09/2020 1.40p 1.40p 1.32p 1.40p 392761
08/09/2020 1.40p 1.44p 1.40p 1.40p 14795
07/09/2020 1.50p 1.50p 1.32p 1.40p 124304
04/09/2020 1.40p 1.45p 1.32p 1.40p 286442
03/09/2020 1.40p 1.40p 1.40p 1.40p 0
02/09/2020 1.40p 1.45p 1.32p 1.40p 26429
01/09/2020 1.40p 1.45p 1.32p 1.40p 95667
31/08/2020 1.40p 1.45p 1.32p 1.40p 263618
28/08/2020 1.40p 1.45p 1.32p 1.40p 263618
27/08/2020 1.40p 1.46p 1.32p 1.40p 27123
26/08/2020 1.40p 1.48p 1.32p 1.40p 159655
25/08/2020 1.40p 1.46p 1.40p 1.40p 205329
24/08/2020 1.45p 1.50p 1.32p 1.40p 256675
21/08/2020 1.45p 1.45p 1.32p 1.45p 58542
20/08/2020 1.55p 1.55p 1.20p 1.45p 1069226
19/08/2020 1.50p 1.58p 1.38p 1.55p 1275147
18/08/2020 1.50p 1.50p 1.30p 1.50p 790240
17/08/2020 1.50p 1.50p 1.30p 1.50p 459102
14/08/2020 1.50p 1.50p 1.30p 1.50p 365000
13/08/2020 1.50p 1.50p 1.32p 1.50p 68904
12/08/2020 1.50p 1.50p 1.31p 1.50p 319383
11/08/2020 1.50p 1.50p 1.42p 1.50p 20000
10/08/2020 1.50p 1.50p 1.31p 1.50p 321663
07/08/2020 1.50p 1.50p 1.50p 1.50p 0
06/08/2020 1.50p 1.50p 1.31p 1.50p 89461
05/08/2020 1.55p 1.55p 1.30p 1.50p 719161
04/08/2020 1.55p 1.57p 1.50p 1.55p 3217
03/08/2020 1.55p 1.57p 1.50p 1.55p 82070
31/07/2020 1.55p 1.57p 1.50p 1.55p 1813
30/07/2020 1.55p 1.55p 1.50p 1.55p 217125
29/07/2020 1.55p 1.60p 1.55p 1.55p 212206
28/07/2020 1.45p 1.49p 1.40p 1.45p 839345
27/07/2020 1.50p 1.56p 1.40p 1.45p 816931
24/07/2020 1.35p 1.90p 1.35p 1.50p 5508582
23/07/2020 1.30p 1.37p 1.21p 1.35p 244272
22/07/2020 1.35p 1.40p 1.30p 1.30p 187040
21/07/2020 1.35p 1.40p 1.30p 1.35p 47324
20/07/2020 1.45p 1.45p 1.32p 1.45p 73143
17/07/2020 1.45p 1.45p 1.32p 1.45p 268531
16/07/2020 1.50p 1.50p 1.30p 1.45p 995007
15/07/2020 1.50p 1.50p 1.44p 1.50p 123373
14/07/2020 1.50p 1.50p 1.33p 1.50p 1920454
13/07/2020 1.50p 1.50p 1.40p 1.50p 419309
10/07/2020 1.50p 1.54p 1.40p 1.50p 480092
09/07/2020 1.40p 1.54p 1.33p 1.50p 954122
08/07/2020 1.50p 1.50p 1.33p 1.35p 1110628
07/07/2020 1.50p 1.57p 1.41p 1.50p 900177
06/07/2020 1.45p 1.50p 1.45p 1.50p 533386
03/07/2020 1.65p 1.65p 1.30p 1.45p 3580647
02/07/2020 1.65p 1.66p 1.60p 1.65p 993736
01/07/2020 1.65p 1.65p 1.64p 1.65p 163212
30/06/2020 1.65p 1.67p 1.60p 1.65p 688657
29/06/2020 1.70p 1.70p 1.60p 1.65p 852549
26/06/2020 1.50p 1.75p 1.50p 1.70p 2034508
25/06/2020 1.55p 1.61p 1.43p 1.50p 3330215
24/06/2020 1.80p 1.80p 1.55p 1.55p 4423399
23/06/2020 3.30p 3.30p 1.40p 1.80p 32048646
22/06/2020 2.85p 3.59p 2.73p 3.30p 4307710
19/06/2020 3.05p 3.05p 2.70p 2.75p 2487212
18/06/2020 3.45p 3.49p 2.84p 3.05p 4527927
17/06/2020 2.70p 3.70p 2.70p 3.15p 8850510
16/06/2020 2.95p 2.95p 2.63p 2.70p 1958943
15/06/2020 2.70p 3.19p 2.70p 2.95p 2185180
12/06/2020 2.55p 2.79p 2.52p 2.70p 3853501
11/06/2020 2.00p 2.74p 2.00p 2.55p 8274209
10/06/2020 2.55p 2.70p 2.00p 2.00p 6674742
09/06/2020 3.00p 3.50p 2.55p 2.55p 10178186
08/06/2020 2.15p 3.48p 2.15p 3.00p 14766201
05/06/2020 1.75p 2.59p 1.75p 2.10p 14536784
04/06/2020 1.40p 2.10p 1.40p 1.75p 10923302
03/06/2020 1.45p 1.50p 1.37p 1.40p 655680
02/06/2020 1.55p 1.60p 1.50p 1.50p 619775
01/06/2020 1.55p 1.60p 1.44p 1.55p 2500315
29/05/2020 1.55p 2.00p 1.40p 1.55p 7550661
28/05/2020 1.20p 2.00p 0.92p 1.75p 13416847
27/05/2020 1.20p 1.20p 1.03p 1.20p 928906
26/05/2020 1.20p 1.20p 1.12p 1.20p 124332
25/05/2020 1.20p 1.20p 1.18p 1.20p 35747
22/05/2020 1.20p 1.20p 1.18p 1.20p 35747
21/05/2020 1.15p 1.20p 1.12p 1.20p 451390
20/05/2020 1.15p 1.18p 1.12p 1.15p 120895
19/05/2020 1.15p 1.20p 1.12p 1.15p 174351
18/05/2020 1.10p 1.19p 1.10p 1.15p 612030
15/05/2020 1.10p 1.17p 1.00p 1.10p 990560
14/05/2020 1.15p 1.28p 1.00p 1.10p 619974
13/05/2020 1.20p 1.40p 1.00p 1.15p 3891040
12/05/2020 1.05p 1.20p 1.00p 1.20p 770000
11/05/2020 1.15p 1.27p 1.02p 1.05p 1328487
08/05/2020 1.15p 1.15p 1.03p 1.15p 38739
07/05/2020 1.15p 1.15p 1.03p 1.15p 38739
06/05/2020 1.20p 1.36p 1.15p 1.15p 219304
05/05/2020 1.05p 1.24p 1.05p 1.20p 456461
04/05/2020 1.05p 1.13p 1.00p 1.05p 387757
01/05/2020 1.05p 1.13p 0.93p 1.05p 273091
30/04/2020 1.05p 1.14p 0.93p 1.05p 399741
29/04/2020 1.15p 1.15p 0.90p 1.05p 809566

*Close Price adjusted for both dividends and splits