Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/03/2020 0.85p 0.85p 0.70p 0.85p 2227
20/03/2020 0.90p 0.92p 0.80p 0.85p 137084
19/03/2020 0.90p 0.90p 0.72p 0.90p 153929
18/03/2020 0.90p 0.90p 0.80p 0.90p 150000
17/03/2020 1.10p 1.10p 0.80p 0.90p 568679
16/03/2020 1.15p 1.16p 1.00p 1.10p 284274
13/03/2020 1.10p 1.10p 1.01p 1.10p 22345
12/03/2020 1.25p 1.30p 1.00p 1.10p 1688914
11/03/2020 1.40p 1.40p 1.32p 1.40p 50000
10/03/2020 1.40p 1.43p 1.40p 1.40p 250000
09/03/2020 1.40p 1.40p 1.30p 1.40p 64528
06/03/2020 1.40p 1.44p 1.30p 1.40p 160400
05/03/2020 1.50p 1.55p 1.35p 1.40p 339454
04/03/2020 1.50p 1.50p 1.50p 1.50p 0
03/03/2020 1.45p 1.58p 1.45p 1.50p 91526
02/03/2020 1.55p 1.58p 1.35p 1.45p 46145
28/02/2020 1.40p 1.45p 1.33p 1.45p 366969
27/02/2020 1.60p 1.60p 1.35p 1.40p 1124599
26/02/2020 1.65p 1.80p 1.50p 1.60p 2464527
25/02/2020 1.65p 1.65p 1.65p 1.65p 0
24/02/2020 1.70p 1.70p 1.52p 1.65p 411614
21/02/2020 1.65p 1.80p 1.65p 1.70p 167648
20/02/2020 1.50p 1.72p 1.50p 1.65p 224697
19/02/2020 1.50p 1.50p 1.40p 1.50p 50864
18/02/2020 1.40p 1.60p 1.35p 1.50p 422764
17/02/2020 1.45p 1.57p 1.32p 1.40p 485568
14/02/2020 1.40p 1.47p 1.32p 1.45p 501476
13/02/2020 1.40p 1.48p 1.31p 1.40p 867000
12/02/2020 1.45p 1.54p 1.33p 1.40p 525000
11/02/2020 1.45p 1.45p 1.38p 1.45p 52655
10/02/2020 1.45p 1.56p 1.38p 1.45p 293041
07/02/2020 1.65p 1.65p 1.33p 1.45p 599897
06/02/2020 1.65p 1.70p 1.60p 1.65p 462468
05/02/2020 1.60p 1.70p 1.55p 1.65p 543698
04/02/2020 1.60p 1.70p 1.54p 1.60p 646687
03/02/2020 1.60p 1.70p 1.60p 1.60p 211411
31/01/2020 1.75p 1.80p 1.51p 1.60p 1554013
30/01/2020 1.80p 1.85p 1.60p 1.75p 450723
29/01/2020 1.80p 1.88p 1.71p 1.80p 380771
28/01/2020 1.80p 1.90p 1.76p 1.80p 109636
27/01/2020 1.75p 1.80p 1.72p 1.80p 209744
24/01/2020 1.60p 1.79p 1.60p 1.75p 1126476
23/01/2020 1.75p 1.75p 1.46p 1.60p 1562076
22/01/2020 1.70p 1.78p 1.62p 1.75p 517801
21/01/2020 1.85p 1.89p 1.70p 1.70p 566055
20/01/2020 1.85p 1.98p 1.76p 1.85p 646398
17/01/2020 1.90p 2.00p 1.60p 1.85p 1427543
16/01/2020 1.55p 2.20p 1.55p 1.90p 3665677
15/01/2020 1.65p 1.65p 1.50p 1.55p 1565735
14/01/2020 1.55p 1.78p 1.52p 1.65p 2665584
13/01/2020 1.95p 1.95p 1.51p 1.55p 2501939
10/01/2020 1.65p 1.94p 1.45p 1.90p 3067044
09/01/2020 2.50p 2.50p 1.58p 1.65p 8430542
08/01/2020 2.70p 2.93p 2.30p 2.50p 8302217
07/01/2020 1.75p 3.30p 1.75p 2.70p 18407168
06/01/2020 1.30p 1.95p 1.20p 1.75p 4493223
03/01/2020 1.25p 1.39p 1.25p 1.30p 372857
02/01/2020 1.25p 1.39p 1.25p 1.25p 121900
01/01/2020 1.25p 1.25p 1.18p 1.25p 20942
31/12/2019 1.25p 1.25p 1.18p 1.25p 20942
30/12/2019 1.25p 1.38p 1.25p 1.25p 47880
27/12/2019 1.25p 1.25p 1.13p 1.25p 19426
26/12/2019 1.25p 1.25p 1.25p 1.25p 0
25/12/2019 1.25p 1.25p 1.25p 1.25p 0
24/12/2019 1.25p 1.25p 1.25p 1.25p 0
23/12/2019 1.25p 1.35p 1.22p 1.25p 163186
20/12/2019 1.25p 1.30p 1.18p 1.25p 177679
19/12/2019 1.25p 1.25p 1.25p 1.25p 0
18/12/2019 1.30p 1.35p 1.10p 1.25p 491260
17/12/2019 1.25p 1.28p 1.12p 1.25p 176559
16/12/2019 1.30p 1.33p 1.12p 1.25p 246539
13/12/2019 1.30p 1.33p 1.21p 1.30p 33322
12/12/2019 1.30p 1.30p 1.30p 1.30p 0
11/12/2019 1.30p 1.30p 1.30p 1.30p 0
10/12/2019 1.30p 1.30p 1.20p 1.30p 25000
09/12/2019 1.30p 1.30p 1.20p 1.30p 133788
06/12/2019 1.30p 1.40p 1.22p 1.30p 321130
05/12/2019 1.30p 1.37p 1.20p 1.30p 538620
04/12/2019 1.20p 1.40p 1.20p 1.30p 1707777
03/12/2019 1.25p 1.25p 1.10p 1.20p 174204
02/12/2019 1.20p 1.26p 1.20p 1.20p 39087
29/11/2019 1.25p 1.30p 1.10p 1.20p 437377
28/11/2019 1.15p 1.39p 0.94p 1.25p 1802093
27/11/2019 1.40p 1.45p 1.40p 1.40p 22111
26/11/2019 1.40p 1.45p 1.40p 1.40p 75000
25/11/2019 1.45p 1.45p 1.19p 1.40p 348171
22/11/2019 1.50p 1.54p 1.40p 1.45p 334674
21/11/2019 1.50p 1.50p 1.50p 1.50p 0
20/11/2019 1.55p 1.55p 1.40p 1.50p 2061915
19/11/2019 1.55p 1.55p 1.50p 1.50p 15974
18/11/2019 1.55p 1.55p 1.40p 1.50p 365711
15/11/2019 1.50p 1.50p 1.41p 1.50p 170685
14/11/2019 1.40p 1.54p 1.40p 1.50p 971352
13/11/2019 1.40p 1.40p 1.31p 1.40p 19054
12/11/2019 1.55p 1.55p 1.31p 1.40p 328126
11/11/2019 1.55p 1.60p 1.48p 1.55p 173099
08/11/2019 1.65p 1.65p 1.40p 1.55p 1245011
07/11/2019 1.40p 1.79p 1.40p 1.65p 1285988
06/11/2019 1.40p 1.40p 1.40p 1.40p 0
05/11/2019 1.40p 1.41p 1.30p 1.40p 164830
04/11/2019 1.40p 1.40p 1.40p 1.40p 0
01/11/2019 1.40p 1.41p 1.30p 1.40p 294428
31/10/2019 1.40p 1.40p 1.40p 1.40p 0
30/10/2019 1.55p 1.55p 1.34p 1.40p 307109
29/10/2019 1.55p 1.55p 1.42p 1.55p 427187
28/10/2019 1.75p 1.90p 1.39p 1.55p 2186976
25/10/2019 1.35p 1.86p 1.35p 1.75p 4055911
24/10/2019 1.40p 1.70p 1.20p 1.40p 4309974
23/10/2019 1.10p 1.69p 1.10p 1.40p 8762827
22/10/2019 1.10p 1.10p 1.10p 1.10p 0
21/10/2019 1.10p 1.18p 1.10p 1.10p 184426
18/10/2019 1.10p 1.18p 1.10p 1.10p 23700
17/10/2019 1.10p 1.18p 1.04p 1.10p 89547
16/10/2019 1.10p 1.18p 1.04p 1.10p 210711
15/10/2019 1.10p 1.10p 1.03p 1.10p 591074
14/10/2019 1.10p 1.10p 1.06p 1.10p 181418
11/10/2019 1.10p 1.10p 1.10p 1.10p 0
10/10/2019 1.10p 1.10p 1.10p 1.10p 0
09/10/2019 1.10p 1.17p 1.10p 1.10p 10256
08/10/2019 1.10p 1.17p 1.10p 1.10p 3830
07/10/2019 1.10p 1.10p 1.10p 1.10p 0
04/10/2019 1.10p 1.17p 1.06p 1.10p 68533
03/10/2019 1.10p 1.10p 1.10p 1.10p 0
02/10/2019 1.10p 1.10p 1.10p 1.10p 0
01/10/2019 1.18p 1.18p 1.05p 1.10p 919629
30/09/2019 1.18p 1.18p 1.11p 1.18p 101345
27/09/2019 1.25p 1.25p 1.10p 1.18p 653271
26/09/2019 1.25p 1.30p 1.13p 1.25p 304003
25/09/2019 1.25p 1.25p 1.11p 1.25p 47138
24/09/2019 1.25p 1.25p 1.16p 1.25p 118625
23/09/2019 1.25p 1.25p 1.25p 1.25p 0
20/09/2019 1.25p 1.30p 1.16p 1.25p 25975
19/09/2019 1.25p 1.25p 1.16p 1.25p 84905
18/09/2019 1.25p 1.25p 1.25p 1.25p 0
17/09/2019 1.25p 1.25p 1.25p 1.25p 0
16/09/2019 1.25p 1.25p 1.16p 1.25p 103429
13/09/2019 1.20p 1.38p 1.20p 1.25p 2427363
12/09/2019 1.20p 1.20p 1.20p 1.20p 0
11/09/2019 1.20p 1.20p 1.11p 1.20p 200000
10/09/2019 1.20p 1.20p 1.11p 1.20p 64438
09/09/2019 1.35p 1.38p 1.20p 1.20p 331094
06/09/2019 1.35p 1.38p 1.21p 1.35p 322565
05/09/2019 1.20p 1.40p 1.20p 1.35p 790568
04/09/2019 1.20p 1.27p 1.20p 1.20p 106775
03/09/2019 1.15p 1.23p 1.10p 1.20p 316353
02/09/2019 1.10p 1.19p 1.10p 1.15p 86310
30/08/2019 1.30p 1.30p 1.10p 1.10p 189551
29/08/2019 1.30p 1.30p 1.11p 1.25p 26892
28/08/2019 1.30p 1.30p 1.10p 1.25p 332064
27/08/2019 1.10p 1.11p 1.10p 1.10p 1000000
23/08/2019 1.10p 1.12p 1.03p 1.10p 213317
22/08/2019 1.10p 1.10p 1.07p 1.10p 10059
21/08/2019 1.20p 1.20p 1.08p 1.10p 436000
20/08/2019 1.30p 1.30p 1.10p 1.20p 411179
19/08/2019 1.30p 1.30p 1.25p 1.25p 0
16/08/2019 1.25p 1.25p 1.15p 1.25p 28423
15/08/2019 1.25p 1.25p 1.15p 1.25p 4137
14/08/2019 1.25p 1.25p 1.10p 1.25p 2200
13/08/2019 1.25p 1.25p 1.11p 1.25p 60000
12/08/2019 1.25p 1.25p 1.11p 1.25p 13220
09/08/2019 1.25p 1.25p 1.24p 1.25p 7646
08/08/2019 1.25p 1.25p 1.11p 1.25p 33416
07/08/2019 1.25p 1.25p 1.24p 1.25p 6113
06/08/2019 1.05p 1.25p 1.04p 1.25p 501929
05/08/2019 1.15p 1.15p 1.10p 1.15p 20000
02/08/2019 1.20p 1.20p 1.11p 1.15p 80264
01/08/2019 1.10p 1.23p 1.04p 1.20p 1061138
31/07/2019 1.30p 1.30p 1.30p 1.30p 0
30/07/2019 1.30p 1.30p 1.25p 1.30p 17608
29/07/2019 1.30p 1.30p 1.13p 1.30p 10402
26/07/2019 1.30p 1.30p 1.10p 1.30p 226303
25/07/2019 1.30p 1.30p 1.30p 1.30p 0
24/07/2019 1.30p 1.30p 1.30p 1.30p 0
23/07/2019 1.30p 1.30p 1.30p 1.30p 0
22/07/2019 1.30p 1.30p 1.13p 1.30p 62537
19/07/2019 1.30p 1.30p 1.20p 1.30p 194864
18/07/2019 1.35p 1.35p 1.20p 1.35p 33647
17/07/2019 1.35p 1.35p 1.35p 1.35p 0
16/07/2019 1.35p 1.35p 1.21p 1.35p 26546
15/07/2019 1.35p 1.35p 1.35p 1.35p 0
12/07/2019 1.35p 1.35p 1.21p 1.35p 431631
11/07/2019 1.40p 1.40p 1.30p 1.35p 450000
10/07/2019 1.55p 1.55p 1.40p 1.40p 366827
09/07/2019 1.60p 1.60p 1.50p 1.55p 480874
08/07/2019 1.35p 1.60p 1.35p 1.60p 779930
05/07/2019 1.35p 1.35p 1.35p 1.35p 0
04/07/2019 1.35p 1.40p 1.35p 1.35p 79370
03/07/2019 1.35p 1.38p 1.21p 1.35p 8901
02/07/2019 1.45p 1.45p 1.24p 1.35p 40906
01/07/2019 1.40p 1.49p 1.32p 1.35p 303361
28/06/2019 1.30p 1.49p 1.30p 1.40p 1079094
27/06/2019 1.30p 1.30p 1.14p 1.30p 107355
26/06/2019 1.30p 1.30p 1.11p 1.30p 138705
25/06/2019 1.30p 1.30p 1.30p 1.30p 0
24/06/2019 1.30p 1.30p 1.10p 1.30p 165399
21/06/2019 1.15p 1.35p 1.05p 1.30p 1445898
20/06/2019 1.30p 1.30p 1.00p 1.20p 733028
19/06/2019 1.30p 1.30p 1.24p 1.30p 299015
18/06/2019 1.30p 1.30p 1.26p 1.30p 71958
17/06/2019 1.30p 1.38p 1.27p 1.30p 156423

*Close Price adjusted for both dividends and splits