Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/08/2018 3.05p 3.09p 2.91p 3.00p 657598
28/08/2018 2.75p 3.19p 2.75p 3.05p 763324
24/08/2018 2.70p 2.80p 2.63p 2.75p 278857
23/08/2018 2.80p 2.80p 2.63p 2.70p 51344
22/08/2018 2.80p 2.80p 2.63p 2.65p 55500
21/08/2018 2.80p 2.80p 2.63p 2.65p 242000
20/08/2018 2.80p 2.80p 2.50p 2.65p 752584
17/08/2018 2.85p 2.85p 2.71p 2.80p 272202
16/08/2018 2.85p 2.90p 2.72p 2.85p 564167
15/08/2018 2.85p 2.95p 2.74p 2.85p 27080
14/08/2018 2.85p 2.99p 2.70p 2.85p 220008
13/08/2018 2.90p 2.99p 2.70p 2.85p 181686
10/08/2018 2.90p 2.99p 2.74p 2.85p 155002
09/08/2018 3.10p 3.10p 2.76p 2.85p 674093
08/08/2018 3.05p 3.17p 2.80p 3.10p 435304
07/08/2018 3.05p 3.20p 2.81p 3.05p 346127
06/08/2018 3.05p 3.05p 2.93p 3.05p 71504
03/08/2018 3.10p 3.19p 2.95p 3.05p 196203
02/08/2018 3.25p 3.28p 2.95p 3.10p 572270
01/08/2018 3.30p 3.30p 3.10p 3.25p 37041
31/07/2018 3.25p 3.60p 3.10p 3.30p 2340180
30/07/2018 2.85p 3.87p 2.79p 3.25p 5780355
27/07/2018 2.95p 3.15p 2.78p 2.85p 109567
26/07/2018 2.80p 3.00p 2.76p 3.00p 291168
25/07/2018 3.10p 3.10p 2.80p 2.80p 405890
24/07/2018 3.20p 3.30p 2.94p 3.10p 1012726
23/07/2018 2.90p 3.37p 2.58p 3.20p 2915317
20/07/2018 3.10p 3.15p 2.72p 2.90p 2235484
19/07/2018 2.40p 3.57p 2.40p 3.10p 8559664
18/07/2018 2.55p 2.55p 2.36p 2.40p 417390
17/07/2018 2.55p 2.69p 2.42p 2.50p 172803
16/07/2018 2.55p 2.80p 2.52p 2.65p 63744
13/07/2018 2.65p 2.80p 2.46p 2.65p 715554
12/07/2018 2.55p 2.68p 2.40p 2.65p 797797
11/07/2018 2.70p 2.78p 2.55p 2.55p 973979
10/07/2018 2.75p 2.90p 2.56p 2.70p 1335303
09/07/2018 3.05p 3.05p 2.65p 2.75p 1110570
06/07/2018 3.00p 3.10p 2.93p 3.05p 1303746
05/07/2018 3.20p 3.35p 3.02p 3.05p 873725
04/07/2018 3.10p 3.50p 2.82p 3.30p 2047773
03/07/2018 3.45p 3.45p 2.98p 3.10p 2863744
02/07/2018 3.65p 3.75p 3.40p 3.45p 921564
29/06/2018 3.80p 3.90p 3.46p 3.65p 1374631
28/06/2018 4.05p 4.10p 3.80p 3.80p 802119
27/06/2018 4.10p 4.20p 3.96p 4.05p 473277
26/06/2018 4.35p 4.35p 4.06p 4.10p 474111
25/06/2018 4.20p 4.39p 3.80p 4.25p 1695277
22/06/2018 4.35p 4.35p 4.10p 4.20p 686183
21/06/2018 4.50p 4.50p 4.06p 4.35p 2148714
20/06/2018 4.45p 4.50p 4.23p 4.50p 1177210
19/06/2018 4.65p 4.70p 4.20p 4.30p 2380327
18/06/2018 4.35p 4.77p 4.08p 4.65p 2953279
15/06/2018 4.50p 4.70p 4.30p 4.35p 602548
14/06/2018 4.90p 4.94p 4.32p 4.60p 4467884
13/06/2018 4.80p 5.25p 4.63p 4.85p 2949851
12/06/2018 4.15p 5.64p 4.15p 4.80p 10279528
11/06/2018 4.35p 4.43p 4.04p 4.15p 1825016
08/06/2018 4.15p 4.50p 4.15p 4.35p 1582233
07/06/2018 4.65p 4.76p 4.17p 4.25p 2723143
06/06/2018 4.00p 4.90p 4.00p 4.65p 5972412
05/06/2018 4.10p 4.44p 3.85p 4.00p 4929029
04/06/2018 4.60p 4.87p 4.03p 4.10p 3267055
01/06/2018 4.55p 5.00p 4.41p 4.60p 4513878
31/05/2018 5.70p 5.70p 4.35p 4.55p 5669313
30/05/2018 5.33p 6.11p 5.30p 5.70p 5932528
29/05/2018 6.50p 6.50p 5.26p 5.38p 6630727
25/05/2018 7.38p 7.48p 6.25p 6.60p 4852864
24/05/2018 7.50p 8.33p 7.09p 7.50p 5733538
23/05/2018 6.25p 7.64p 6.03p 7.38p 11191807
22/05/2018 7.63p 8.50p 6.50p 6.63p 13131251
21/05/2018 5.60p 7.90p 5.57p 7.68p 26607936
18/05/2018 3.70p 6.20p 3.69p 5.38p 31821196
17/05/2018 3.35p 3.87p 3.09p 3.70p 8193828
16/05/2018 4.20p 5.37p 3.25p 3.25p 15968255
15/05/2018 2.70p 5.80p 2.61p 4.05p 52955344
14/05/2018 1.00p 2.69p 1.00p 2.60p 22968294
11/05/2018 0.95p 1.08p 0.95p 1.00p 653067
10/05/2018 0.95p 1.00p 0.94p 0.95p 249671
09/05/2018 0.95p 0.95p 0.95p 0.95p 20270
08/05/2018 0.95p 1.00p 0.93p 0.95p 539400
04/05/2018 0.95p 1.00p 0.95p 0.95p 500000
03/05/2018 1.00p 1.00p 0.93p 0.95p 1202784
02/05/2018 0.98p 1.05p 0.97p 1.00p 460000
01/05/2018 0.98p 1.00p 0.98p 0.98p 705550
30/04/2018 0.98p 0.99p 0.98p 0.98p 71230
27/04/2018 0.98p 1.00p 0.95p 0.98p 599004
26/04/2018 1.00p 1.00p 0.95p 0.98p 926281
25/04/2018 1.00p 1.03p 1.00p 1.00p 200000
24/04/2018 1.03p 1.05p 1.00p 1.00p 439814
23/04/2018 1.05p 1.08p 1.00p 1.03p 397041
20/04/2018 1.05p 1.05p 1.05p 1.05p 0
19/04/2018 1.05p 1.05p 1.00p 1.05p 24735
18/04/2018 1.05p 1.09p 1.01p 1.05p 1241000
17/04/2018 1.00p 1.15p 1.00p 1.05p 1770811
16/04/2018 1.00p 1.00p 0.95p 1.00p 129271
13/04/2018 1.00p 1.09p 1.00p 1.00p 595278
12/04/2018 1.00p 1.00p 0.92p 1.00p 265050
11/04/2018 0.95p 1.00p 0.95p 1.00p 250000
10/04/2018 0.83p 1.08p 0.83p 0.95p 2098435
09/04/2018 0.83p 0.83p 0.76p 0.83p 21500
06/04/2018 0.83p 0.83p 0.83p 0.83p 0
05/04/2018 0.80p 0.90p 0.80p 0.83p 405964
04/04/2018 0.80p 0.80p 0.74p 0.78p 66134
03/04/2018 0.80p 0.84p 0.78p 0.78p 2263
29/03/2018 0.78p 0.84p 0.73p 0.78p 264230
28/03/2018 0.80p 0.84p 0.78p 0.78p 20941
27/03/2018 0.80p 0.87p 0.73p 0.80p 233377
26/03/2018 0.80p 0.80p 0.72p 0.80p 32078
23/03/2018 0.80p 0.80p 0.80p 0.80p 0
22/03/2018 0.85p 0.85p 0.72p 0.80p 112000
21/03/2018 0.90p 0.90p 0.80p 0.85p 551849
20/03/2018 0.90p 0.90p 0.83p 0.90p 66755
19/03/2018 0.90p 0.90p 0.83p 0.90p 1668
16/03/2018 0.90p 0.92p 0.90p 0.90p 108202
15/03/2018 0.90p 0.88p 0.88p 0.88p 0
14/03/2018 0.90p 0.90p 0.80p 0.88p 291490
13/03/2018 0.90p 0.93p 0.87p 0.93p 11904
12/03/2018 0.90p 0.93p 0.87p 0.93p 10000
09/03/2018 0.90p 0.93p 0.93p 0.93p 0
08/03/2018 0.90p 0.93p 0.87p 0.93p 18684
07/03/2018 1.00p 1.00p 0.90p 0.93p 518262
06/03/2018 1.00p 1.00p 0.93p 1.00p 155912
05/03/2018 1.00p 1.00p 0.93p 1.00p 50000
02/03/2018 1.00p 1.04p 1.00p 1.00p 93750
01/03/2018 1.00p 1.04p 0.91p 1.00p 95318
28/02/2018 1.00p 1.00p 1.00p 1.00p 0
27/02/2018 1.00p 1.06p 0.90p 1.00p 201391
26/02/2018 1.00p 1.08p 1.00p 1.00p 234645
23/02/2018 0.93p 1.00p 0.92p 1.00p 621909
22/02/2018 0.93p 0.93p 0.90p 0.93p 62143
21/02/2018 0.93p 0.95p 0.90p 0.93p 373452
20/02/2018 1.00p 1.00p 0.90p 0.93p 1523931
19/02/2018 1.10p 1.10p 0.92p 1.00p 213253
16/02/2018 0.95p 1.10p 0.95p 1.10p 851622
15/02/2018 0.95p 1.00p 0.95p 0.95p 443141
14/02/2018 0.95p 0.99p 0.89p 0.95p 235051
13/02/2018 1.05p 1.09p 0.95p 0.95p 17757
12/02/2018 1.05p 1.10p 0.91p 1.05p 153248
09/02/2018 1.05p 1.05p 0.95p 1.05p 152539
08/02/2018 1.05p 1.05p 1.05p 1.05p 0
07/02/2018 1.05p 1.05p 0.95p 1.05p 375311
06/02/2018 1.05p 1.14p 1.05p 1.05p 86846
05/02/2018 1.05p 1.05p 0.96p 1.05p 2000
02/02/2018 1.05p 1.05p 0.90p 1.05p 500
01/02/2018 1.05p 1.14p 1.05p 1.05p 37083
31/01/2018 1.05p 1.15p 1.05p 1.05p 86954
30/01/2018 1.15p 1.15p 0.97p 1.05p 324905
29/01/2018 1.13p 1.13p 1.13p 1.13p 0
26/01/2018 1.13p 1.13p 1.00p 1.13p 100000
25/01/2018 1.13p 1.13p 1.13p 1.13p 0
24/01/2018 1.15p 1.15p 1.00p 1.13p 40511
23/01/2018 1.13p 1.13p 1.00p 1.13p 172742
22/01/2018 1.15p 1.15p 1.00p 1.13p 192196
19/01/2018 1.15p 1.15p 1.01p 1.13p 82891
18/01/2018 1.15p 1.15p 1.05p 1.13p 104276
17/01/2018 1.15p 1.20p 1.01p 1.15p 108500
16/01/2018 1.15p 1.15p 1.15p 1.15p 0
15/01/2018 1.13p 1.15p 0.96p 1.15p 1214563
12/01/2018 1.20p 1.20p 1.10p 1.13p 363137
11/01/2018 1.13p 1.20p 1.00p 1.20p 616173
10/01/2018 1.13p 1.15p 1.00p 1.13p 373110
09/01/2018 1.13p 1.13p 1.01p 1.13p 708363
08/01/2018 1.13p 1.13p 1.07p 1.13p 106250
05/01/2018 1.13p 1.13p 1.07p 1.13p 105000
04/01/2018 1.13p 1.13p 1.07p 1.13p 125202
03/01/2018 1.13p 1.24p 1.07p 1.13p 509093
02/01/2018 1.13p 1.23p 1.07p 1.13p 26952
29/12/2017 1.13p 1.24p 1.13p 1.13p 80221
28/12/2017 1.13p 1.13p 1.05p 1.13p 37768
27/12/2017 1.13p 1.24p 1.13p 1.13p 307331
22/12/2017 1.05p 1.13p 1.05p 1.13p 150000
21/12/2017 1.13p 1.13p 1.03p 1.05p 220954
20/12/2017 1.08p 1.18p 1.07p 1.13p 370760
19/12/2017 1.08p 1.08p 1.08p 1.08p 0
18/12/2017 1.10p 1.10p 1.08p 1.08p 216236
15/12/2017 1.10p 1.18p 1.08p 1.10p 60484
14/12/2017 1.10p 1.15p 1.08p 1.10p 2334677
13/12/2017 1.08p 1.18p 1.02p 1.10p 1287760
12/12/2017 1.10p 1.15p 1.08p 1.08p 671993
11/12/2017 1.18p 1.18p 1.14p 1.15p 430841
08/12/2017 1.23p 1.23p 1.18p 1.18p 214213
07/12/2017 1.28p 1.28p 1.19p 1.25p 513073
06/12/2017 1.38p 1.38p 1.27p 1.28p 573703
05/12/2017 1.15p 1.50p 1.15p 1.38p 2573154
04/12/2017 1.25p 1.25p 1.15p 1.15p 430000
01/12/2017 1.25p 1.25p 1.25p 1.25p -100000
30/11/2017 1.38p 1.38p 1.16p 1.25p 555337
29/11/2017 1.38p 1.38p 1.29p 1.38p 400000
28/11/2017 1.38p 1.44p 1.31p 1.38p 51253
27/11/2017 1.28p 1.50p 1.28p 1.38p 209218
24/11/2017 1.38p 1.38p 1.28p 1.30p 130910
23/11/2017 1.38p 1.50p 1.26p 1.38p 694395
22/11/2017 1.50p 1.64p 1.35p 1.38p 648002
21/11/2017 1.43p 1.70p 1.25p 1.55p 1954718
20/11/2017 1.23p 1.35p 1.23p 1.23p 800
17/11/2017 1.18p 1.40p 1.10p 1.23p 532367
16/11/2017 1.15p 1.20p 1.15p 1.18p 131375
15/11/2017 1.18p 1.23p 1.15p 1.15p 143963
14/11/2017 1.20p 1.24p 1.11p 1.18p 198374
13/11/2017 1.25p 1.25p 1.20p 1.20p 55199

*Close Price adjusted for both dividends and splits