Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/02/2013 3.00p 3.25p 2.73p 2.75p 734852
04/02/2013 3.00p 3.12p 2.80p 3.00p 484567
01/02/2013 3.00p 3.25p 2.85p 3.00p 695266
31/01/2013 2.75p 3.10p 2.70p 3.00p 828615
30/01/2013 2.75p 3.00p 2.60p 2.75p 928314
29/01/2013 2.75p 2.85p 2.63p 2.75p 548497
28/01/2013 2.63p 3.10p 2.45p 2.75p 959799
25/01/2013 2.63p 2.75p 2.38p 2.63p 844648
24/01/2013 2.88p 2.88p 2.35p 2.63p 753274
23/01/2013 2.88p 2.99p 2.50p 2.88p 230456
22/01/2013 2.88p 2.90p 2.55p 2.88p 916374
21/01/2013 2.88p 3.20p 2.57p 2.88p 225576
18/01/2013 2.88p 3.13p 2.26p 2.88p 624605
17/01/2013 4.00p 4.00p 2.86p 3.00p 350731
16/01/2013 4.25p 4.27p 3.60p 4.00p 1024528
15/01/2013 4.75p 4.88p 4.25p 4.25p 730202
14/01/2013 4.50p 4.75p 4.30p 4.75p 1598831
11/01/2013 4.50p 4.75p 4.40p 4.50p 288414
10/01/2013 4.38p 5.10p 4.38p 4.50p 836587
09/01/2013 4.50p 5.63p 4.10p 4.38p 1901335
08/01/2013 3.75p 4.75p 3.75p 4.50p 1446235
07/01/2013 3.00p 4.10p 2.75p 3.75p 2376456
04/01/2013 2.00p 3.25p 2.00p 3.00p 669639
03/01/2013 2.00p 2.25p 1.85p 2.00p 321969
02/01/2013 1.88p 2.00p 1.77p 2.00p 260171
31/12/2012 1.88p 1.88p 1.60p 1.88p 0
28/12/2012 1.88p 1.88p 1.60p 1.88p 139938
27/12/2012 1.50p 2.00p 1.50p 2.00p 484896
24/12/2012 1.50p 1.90p 1.25p 1.50p 0
21/12/2012 1.50p 1.90p 1.25p 1.50p 513523
20/12/2012 1.00p 1.50p 1.00p 1.50p 655423
19/12/2012 1.00p 1.00p 0.75p 1.00p 0
18/12/2012 1.00p 1.00p 0.75p 1.00p 93416
17/12/2012 1.00p 1.25p 1.00p 1.00p 0
14/12/2012 1.00p 1.25p 1.00p 1.00p 0
13/12/2012 1.00p 1.25p 1.00p 1.00p 0
12/12/2012 1.00p 1.25p 1.00p 1.00p 600000
11/12/2012 1.00p 1.00p 0.90p 1.00p 0
10/12/2012 1.00p 1.00p 0.90p 1.00p 0
07/12/2012 1.00p 1.00p 0.90p 1.00p 0
06/12/2012 1.00p 1.00p 0.90p 1.00p 0
05/12/2012 1.00p 1.00p 0.90p 1.00p 10000
04/12/2012 1.13p 1.13p 1.00p 1.00p 83000
03/12/2012 1.13p 1.13p 1.00p 1.13p 0
30/11/2012 1.13p 1.13p 1.00p 1.13p 0
29/11/2012 1.13p 1.13p 1.00p 1.13p 0
28/11/2012 1.13p 1.13p 1.00p 1.13p 0
27/11/2012 1.13p 1.13p 1.00p 1.13p 0
26/11/2012 1.13p 1.13p 1.00p 1.13p 0
23/11/2012 1.13p 1.13p 1.00p 1.13p 3053
22/11/2012 1.00p 1.20p 1.00p 1.13p 56205
21/11/2012 1.00p 1.00p 0.85p 1.00p 0
20/11/2012 1.00p 1.00p 0.85p 1.00p 40000
19/11/2012 1.00p 1.02p 1.00p 1.00p 0
16/11/2012 1.00p 1.02p 1.00p 1.00p 0
15/11/2012 1.00p 1.02p 1.00p 1.00p 600000
14/11/2012 1.00p 1.20p 0.88p 1.00p 0
13/11/2012 1.00p 1.20p 0.88p 1.00p 57000
12/11/2012 1.00p 1.00p 0.85p 1.00p 0
09/11/2012 1.00p 1.00p 0.85p 1.00p 65000
08/11/2012 1.00p 1.22p 1.00p 1.00p 79927
07/11/2012 1.00p 1.00p 0.86p 1.00p 20000
06/11/2012 1.00p 1.00p 0.86p 1.00p 0
05/11/2012 1.00p 1.00p 0.86p 1.00p 12000
02/11/2012 1.00p 1.00p 0.86p 1.00p 0
01/11/2012 1.00p 1.00p 0.86p 1.00p 2000
31/10/2012 1.00p 1.25p 1.00p 1.00p 0
30/10/2012 1.00p 1.25p 1.00p 1.00p 0
29/10/2012 1.00p 1.25p 1.00p 1.00p 0
26/10/2012 1.00p 1.25p 1.00p 1.00p 0
25/10/2012 1.00p 1.25p 1.00p 1.00p 40000
24/10/2012 1.00p 1.19p 0.85p 1.00p 0
23/10/2012 1.00p 1.19p 0.85p 1.00p 0
22/10/2012 1.00p 1.19p 0.85p 1.00p 0
19/10/2012 0.88p 1.19p 0.85p 1.00p 0
18/10/2012 1.00p 1.19p 0.85p 1.00p 67577
17/10/2012 1.00p 1.20p 0.60p 1.00p 0
16/10/2012 1.00p 1.20p 0.60p 1.00p 0
15/10/2012 0.88p 1.20p 0.60p 1.00p 1240966
12/10/2012 0.88p 0.95p 0.88p 0.88p 10735
11/10/2012 0.88p 1.00p 0.88p 0.88p 0
10/10/2012 0.88p 1.00p 0.88p 0.88p 0
09/10/2012 0.88p 1.00p 0.88p 0.88p 281842
08/10/2012 0.88p 0.88p 0.76p 0.88p 0
05/10/2012 0.88p 0.88p 0.76p 0.88p 0
04/10/2012 0.88p 0.88p 0.76p 0.88p 0
03/10/2012 0.88p 0.88p 0.76p 0.88p 0
02/10/2012 0.88p 0.88p 0.76p 0.88p 32771
01/10/2012 0.88p 0.88p 0.70p 0.88p 2935
28/09/2012 0.88p 0.99p 0.50p 0.88p 1502048
27/09/2012 0.88p 1.25p 0.70p 0.88p 0
26/09/2012 0.88p 1.25p 0.70p 0.88p 0
25/09/2012 0.88p 1.25p 0.70p 0.88p 0
24/09/2012 0.88p 1.25p 0.70p 0.88p 0
21/09/2012 0.88p 1.25p 0.70p 0.88p 9955
20/09/2012 0.88p 1.25p 0.88p 0.88p 0
19/09/2012 0.88p 1.25p 0.88p 0.88p 0
18/09/2012 0.88p 1.25p 0.88p 0.88p 5850
17/09/2012 0.88p 0.88p 0.60p 0.88p 0
14/09/2012 0.88p 0.88p 0.60p 0.88p 78252
13/09/2012 0.88p 1.25p 0.88p 0.88p 8159
12/09/2012 0.88p 1.25p 0.88p 0.88p 0
11/09/2012 0.88p 1.25p 0.88p 0.88p 9594
10/09/2012 0.88p 0.88p 0.70p 0.88p 0
07/09/2012 0.88p 0.88p 0.70p 0.88p 0
06/09/2012 0.88p 0.88p 0.70p 0.88p 4838
05/09/2012 0.88p 0.88p 0.70p 0.88p 17961
04/09/2012 0.88p 1.25p 0.88p 0.88p 0
03/09/2012 0.88p 1.25p 0.88p 0.88p 0
31/08/2012 0.88p 1.25p 0.88p 0.88p 0
30/08/2012 0.88p 1.25p 0.88p 0.88p 8716
29/08/2012 0.88p 0.88p 0.67p 0.88p 0
28/08/2012 0.88p 0.88p 0.67p 0.88p 0
24/08/2012 0.88p 0.88p 0.67p 0.88p 0
23/08/2012 0.88p 0.88p 0.67p 0.88p 0
22/08/2012 0.88p 0.88p 0.67p 0.88p 0
21/08/2012 0.88p 0.88p 0.67p 0.88p 0
20/08/2012 0.88p 0.88p 0.67p 0.88p 0
17/08/2012 0.88p 0.88p 0.67p 0.88p 0
16/08/2012 0.88p 0.88p 0.67p 0.88p 14860
15/08/2012 0.88p 1.25p 0.88p 0.88p 0
14/08/2012 0.88p 1.25p 0.88p 0.88p 0
13/08/2012 0.88p 1.25p 0.88p 0.88p 0
10/08/2012 0.88p 1.25p 0.88p 0.88p 0
09/08/2012 0.88p 1.25p 0.88p 0.88p 0
08/08/2012 0.88p 1.25p 0.88p 0.88p 0
07/08/2012 0.88p 1.25p 0.88p 0.88p 5770
06/08/2012 0.88p 1.25p 0.88p 0.88p 0
03/08/2012 0.88p 1.25p 0.88p 0.88p 0
02/08/2012 0.88p 1.25p 0.88p 0.88p 0
01/08/2012 0.88p 1.25p 0.88p 0.88p 0
31/07/2012 0.88p 1.25p 0.88p 0.88p 0
30/07/2012 0.88p 1.25p 0.88p 0.88p 0
27/07/2012 0.88p 1.25p 0.88p 0.88p 0
26/07/2012 0.88p 1.25p 0.88p 0.88p 0
25/07/2012 0.88p 1.25p 0.88p 0.88p 0
24/07/2012 0.88p 1.25p 0.88p 0.88p 0
23/07/2012 0.88p 1.25p 0.88p 0.88p 0
20/07/2012 0.88p 1.25p 0.88p 0.88p 1412500
19/07/2012 0.88p 1.25p 0.88p 0.88p 7009
18/07/2012 0.88p 0.88p 0.69p 0.88p 5000
17/07/2012 0.88p 1.25p 0.88p 0.88p 38805
16/07/2012 0.88p 0.88p 0.69p 0.88p 0
13/07/2012 0.88p 0.88p 0.69p 0.88p 0
12/07/2012 0.88p 0.88p 0.69p 0.88p 0
11/07/2012 0.88p 0.88p 0.69p 0.88p 0
10/07/2012 0.88p 0.88p 0.69p 0.88p 0
09/07/2012 0.88p 0.88p 0.69p 0.88p 1857
06/07/2012 0.88p 0.88p 0.69p 0.88p 750
05/07/2012 0.88p 0.88p 0.63p 0.88p 2513
04/07/2012 0.88p 1.25p 0.88p 0.88p 0
03/07/2012 0.88p 1.25p 0.88p 0.88p 0
02/07/2012 0.88p 1.25p 0.88p 0.88p 0
29/06/2012 0.88p 1.25p 0.88p 0.88p 1250
28/06/2012 0.88p 1.12p 0.88p 0.88p 0
27/06/2012 0.88p 1.12p 0.88p 0.88p 0
26/06/2012 0.88p 1.12p 0.88p 0.88p 0
25/06/2012 0.88p 1.12p 0.88p 0.88p 1250000
22/06/2012 0.88p 1.25p 0.63p 0.88p 0
21/06/2012 0.88p 1.25p 0.63p 0.88p 0
20/06/2012 0.88p 1.25p 0.63p 0.88p 0
19/06/2012 0.88p 1.25p 0.63p 0.88p 0
18/06/2012 0.88p 1.25p 0.63p 0.88p 0
15/06/2012 0.88p 1.25p 0.63p 0.88p 0
14/06/2012 0.88p 1.25p 0.63p 0.88p 0
13/06/2012 0.88p 1.25p 0.63p 0.88p 252500
12/06/2012 0.88p 0.88p 0.75p 0.88p 0
11/06/2012 0.88p 0.88p 0.75p 0.88p 5000
08/06/2012 0.88p 0.88p 0.50p 0.88p 0
07/06/2012 0.88p 0.88p 0.50p 0.88p 0
06/06/2012 0.88p 0.88p 0.50p 0.88p 5000
01/06/2012 0.88p 0.88p 0.50p 0.88p 0
31/05/2012 0.88p 0.88p 0.50p 0.88p 0
30/05/2012 0.88p 0.88p 0.50p 0.88p 0
29/05/2012 0.88p 0.88p 0.50p 0.88p 0
28/05/2012 0.88p 0.88p 0.50p 0.88p 0
25/05/2012 0.88p 0.88p 0.50p 0.88p 30000
24/05/2012 0.88p 1.15p 0.50p 0.88p 0
23/05/2012 0.88p 1.15p 0.50p 0.88p 0
22/05/2012 0.88p 1.15p 0.50p 0.88p 0
21/05/2012 0.88p 1.15p 0.50p 0.88p 0
18/05/2012 0.88p 1.15p 0.50p 0.88p 0
17/05/2012 0.88p 1.15p 0.50p 0.88p 0
16/05/2012 0.88p 1.15p 0.50p 0.88p 0
15/05/2012 0.88p 1.15p 0.50p 0.88p 7478
14/05/2012 0.88p 0.88p 0.50p 0.88p 0
11/05/2012 0.88p 0.88p 0.50p 0.88p 10000
10/05/2012 0.88p 0.88p 0.50p 0.88p 90000
09/05/2012 0.88p 0.88p 0.50p 0.88p 0
08/05/2012 0.88p 0.88p 0.50p 0.88p 0
04/05/2012 0.88p 0.88p 0.50p 0.88p 0
03/05/2012 0.88p 0.88p 0.50p 0.88p 0
02/05/2012 0.88p 0.88p 0.50p 0.88p 0
01/05/2012 0.88p 0.88p 0.50p 0.88p 0
30/04/2012 0.88p 0.88p 0.50p 0.88p 0
27/04/2012 0.88p 0.88p 0.50p 0.88p 0
26/04/2012 0.88p 0.88p 0.50p 0.88p 4395
25/04/2012 0.88p 0.88p 0.80p 0.88p 0
24/04/2012 0.88p 0.88p 0.80p 0.88p 4586
23/04/2012 0.88p 1.25p 0.88p 0.88p 80000

*Close Price adjusted for both dividends and splits