Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/04/2012 0.88p 0.98p 0.70p 0.88p 0
19/04/2012 0.88p 0.98p 0.70p 0.88p 0
18/04/2012 0.98p 0.98p 0.70p 0.98p 0
17/04/2012 0.98p 0.98p 0.70p 0.98p 0
16/04/2012 0.98p 0.98p 0.70p 0.98p 0
13/04/2012 0.98p 0.98p 0.70p 0.98p 0
12/04/2012 0.98p 0.98p 0.70p 0.98p 0
11/04/2012 0.98p 0.98p 0.70p 0.98p 0
10/04/2012 0.98p 0.98p 0.70p 0.98p 200
05/04/2012 0.88p 1.00p 0.88p 0.98p 60000
04/04/2012 1.00p 1.00p 0.75p 0.88p 64901
03/04/2012 1.00p 1.15p 0.88p 1.00p 0
02/04/2012 1.00p 1.15p 0.88p 1.00p 0
30/03/2012 0.88p 1.15p 0.88p 1.00p 4586
29/03/2012 1.00p 1.00p 0.75p 1.00p 0
28/03/2012 1.00p 1.00p 0.75p 1.00p 0
27/03/2012 1.00p 1.00p 0.75p 1.00p 364459
26/03/2012 1.00p 1.00p 0.80p 1.00p 5000
23/03/2012 1.00p 1.00p 0.80p 1.00p 0
22/03/2012 1.00p 1.00p 0.80p 1.00p 24905
21/03/2012 1.00p 1.20p 1.00p 1.00p 4000
20/03/2012 1.00p 1.00p 0.80p 1.00p 0
19/03/2012 1.00p 1.00p 0.80p 1.00p 25000
16/03/2012 1.00p 1.00p 0.80p 1.00p 50000
15/03/2012 1.00p 1.00p 0.80p 1.00p 0
14/03/2012 1.00p 1.00p 0.80p 1.00p 0
13/03/2012 1.00p 1.00p 0.80p 1.00p 0
12/03/2012 1.00p 1.00p 0.80p 1.00p 225811
09/03/2012 1.00p 1.20p 1.00p 1.00p 0
08/03/2012 1.00p 1.20p 1.00p 1.00p 0
07/03/2012 1.00p 1.20p 1.00p 1.00p 0
06/03/2012 1.00p 1.20p 1.00p 1.00p 415
05/03/2012 0.88p 1.40p 0.85p 1.00p 83700
02/03/2012 0.75p 1.25p 0.75p 0.88p 78252
01/03/2012 0.75p 0.85p 0.75p 0.75p 230612
29/02/2012 0.75p 0.75p 0.50p 0.75p 0
28/02/2012 0.75p 0.75p 0.50p 0.75p 0
27/02/2012 0.75p 0.75p 0.50p 0.75p 174189
24/02/2012 0.75p 0.75p 0.75p 0.75p 442
23/02/2012 0.75p 0.75p 0.63p 0.75p 0
22/02/2012 0.75p 0.75p 0.63p 0.75p 0
21/02/2012 0.75p 0.75p 0.63p 0.75p 9111
20/02/2012 0.75p 0.89p 0.55p 0.75p 21705
17/02/2012 0.75p 0.89p 0.75p 0.75p 0
16/02/2012 0.75p 0.89p 0.75p 0.75p 0
15/02/2012 0.75p 0.89p 0.75p 0.75p 0
14/02/2012 0.75p 0.89p 0.75p 0.75p 0
13/02/2012 0.75p 0.89p 0.75p 0.75p 17460
10/02/2012 0.75p 0.75p 0.55p 0.75p 0
09/02/2012 0.75p 0.75p 0.55p 0.75p 10000
08/02/2012 0.75p 0.75p 0.71p 0.75p 0
07/02/2012 0.75p 0.75p 0.71p 0.75p 0
06/02/2012 0.75p 0.75p 0.71p 0.75p 0
03/02/2012 0.75p 0.75p 0.71p 0.75p 0
02/02/2012 0.75p 0.75p 0.71p 0.75p 819
01/02/2012 0.75p 0.75p 0.55p 0.75p 4779
31/01/2012 0.75p 0.89p 0.63p 0.75p 14325
30/01/2012 0.75p 0.90p 0.75p 0.75p 3324
27/01/2012 0.75p 0.90p 0.59p 0.75p 77712
26/01/2012 0.75p 0.75p 0.55p 0.75p 0
25/01/2012 0.75p 0.75p 0.55p 0.75p 0
24/01/2012 0.75p 0.75p 0.55p 0.75p 0
23/01/2012 0.75p 0.75p 0.55p 0.75p 0
20/01/2012 0.75p 0.75p 0.55p 0.75p 0
19/01/2012 0.75p 0.75p 0.55p 0.75p 44000
18/01/2012 0.75p 0.75p 0.55p 0.75p 0
17/01/2012 0.75p 0.75p 0.55p 0.75p 0
16/01/2012 0.75p 0.75p 0.55p 0.75p 0
13/01/2012 0.75p 0.75p 0.55p 0.75p 2400
12/01/2012 0.75p 0.88p 0.75p 0.75p 0
11/01/2012 0.75p 0.88p 0.75p 0.75p 0
10/01/2012 0.75p 0.88p 0.75p 0.75p 0
09/01/2012 0.75p 0.88p 0.75p 0.75p 0
06/01/2012 0.75p 0.88p 0.75p 0.75p 55000
05/01/2012 0.75p 0.88p 0.75p 0.75p 0
04/01/2012 0.75p 0.88p 0.75p 0.75p 0
03/01/2012 0.75p 0.88p 0.75p 0.75p 0
30/12/2011 0.75p 0.88p 0.75p 0.75p 0
29/12/2011 0.75p 0.88p 0.75p 0.75p 0
28/12/2011 0.75p 0.88p 0.75p 0.75p 0
23/12/2011 0.75p 0.88p 0.75p 0.75p 0
22/12/2011 0.75p 0.88p 0.75p 0.75p 0
21/12/2011 0.75p 0.88p 0.75p 0.75p 0
20/12/2011 0.75p 0.88p 0.75p 0.75p 0
19/12/2011 0.75p 0.88p 0.75p 0.75p 0
16/12/2011 0.75p 0.88p 0.75p 0.75p 0
15/12/2011 0.75p 0.88p 0.75p 0.75p 0
14/12/2011 0.75p 0.88p 0.75p 0.75p 0
13/12/2011 0.75p 0.88p 0.75p 0.75p 13362
12/12/2011 0.75p 0.88p 0.75p 0.75p 0
09/12/2011 0.75p 0.88p 0.75p 0.75p 30000
08/12/2011 0.75p 0.95p 0.63p 0.75p 0
07/12/2011 0.63p 0.95p 0.63p 0.75p 208122
06/12/2011 0.63p 0.75p 0.63p 0.75p 0
05/12/2011 0.63p 0.75p 0.63p 0.75p 25496
02/12/2011 0.63p 0.75p 0.63p 0.75p 73152
01/12/2011 0.63p 0.66p 0.63p 0.63p 8845
30/11/2011 0.63p 0.66p 0.63p 0.63p 42429
29/11/2011 0.63p 0.66p 0.63p 0.63p 27410
28/11/2011 0.63p 0.63p 0.25p 0.63p 0
25/11/2011 0.63p 0.63p 0.25p 0.63p 85489
24/11/2011 0.63p 0.88p 0.50p 0.75p 0
23/11/2011 0.88p 0.88p 0.50p 0.75p 71056
22/11/2011 0.88p 0.88p 0.55p 0.88p 0
21/11/2011 0.88p 0.88p 0.55p 0.88p 2075
18/11/2011 0.88p 0.88p 0.55p 0.88p 0
17/11/2011 0.88p 0.88p 0.55p 0.88p 0
16/11/2011 0.88p 0.88p 0.55p 0.88p 0
15/11/2011 0.75p 0.88p 0.55p 0.88p 0
14/11/2011 0.88p 0.88p 0.55p 0.88p 10000
11/11/2011 0.88p 0.92p 0.88p 0.88p 0
10/11/2011 0.88p 0.92p 0.88p 0.88p 0
09/11/2011 0.88p 0.92p 0.88p 0.88p 0
08/11/2011 0.88p 0.92p 0.88p 0.88p 25000
07/11/2011 0.88p 1.00p 0.75p 0.88p 0
04/11/2011 0.88p 1.00p 0.75p 0.88p 0
03/11/2011 0.88p 1.00p 0.75p 0.88p 0
02/11/2011 1.00p 1.00p 0.75p 0.88p 100000
01/11/2011 1.00p 1.00p 0.75p 1.00p 0
31/10/2011 1.00p 1.00p 0.75p 1.00p 0
28/10/2011 1.00p 1.00p 0.75p 1.00p 249237
27/10/2011 1.00p 1.00p 0.95p 1.00p 0
26/10/2011 1.00p 1.00p 0.95p 1.00p 0
25/10/2011 1.00p 1.00p 0.95p 1.00p 31821
24/10/2011 1.00p 1.25p 0.92p 1.00p 0
21/10/2011 1.00p 1.25p 0.92p 1.00p 60000
20/10/2011 1.00p 1.15p 0.88p 1.00p 0
19/10/2011 0.88p 1.15p 0.88p 1.00p 0
18/10/2011 0.88p 1.15p 0.88p 0.88p 85489
17/10/2011 0.63p 0.90p 0.63p 0.88p 109237
14/10/2011 0.63p 0.75p 0.63p 0.63p 0
13/10/2011 0.75p 0.75p 0.63p 0.63p 0
12/10/2011 0.63p 0.70p 0.63p 0.63p 21285
11/10/2011 0.63p 0.75p 0.63p 0.63p 0
10/10/2011 0.63p 0.75p 0.63p 0.63p 0
07/10/2011 0.63p 0.75p 0.63p 0.63p 0
06/10/2011 0.63p 0.75p 0.63p 0.63p 0
05/10/2011 0.63p 0.75p 0.63p 0.63p 0
04/10/2011 0.75p 0.75p 0.63p 0.63p 77699
03/10/2011 0.88p 0.88p 0.50p 0.63p 100000
30/09/2011 0.88p 0.88p 0.58p 0.88p 0
29/09/2011 0.88p 0.88p 0.58p 0.88p 0
28/09/2011 0.88p 0.88p 0.58p 0.88p 115000
27/09/2011 0.88p 0.91p 0.88p 0.88p 0
26/09/2011 0.88p 0.91p 0.88p 0.88p 107740
23/09/2011 0.55p 0.91p 0.40p 0.88p 360284
22/09/2011 0.63p 0.63p 0.55p 0.55p 5076
21/09/2011 0.63p 0.70p 0.56p 0.63p 160000
20/09/2011 0.75p 0.88p 0.63p 0.63p 0
19/09/2011 0.75p 0.75p 0.70p 0.75p 0
16/09/2011 0.75p 0.75p 0.70p 0.75p 0
15/09/2011 0.75p 0.75p 0.70p 0.75p 38000
14/09/2011 0.75p 0.75p 0.70p 0.75p 0
13/09/2011 0.75p 0.75p 0.70p 0.75p 0
12/09/2011 0.75p 0.75p 0.70p 0.75p 0
09/09/2011 0.75p 0.75p 0.70p 0.75p 35000
08/09/2011 0.75p 0.75p 0.50p 0.75p 0
07/09/2011 0.75p 0.75p 0.50p 0.75p 0
06/09/2011 0.75p 0.75p 0.50p 0.75p 7933
05/09/2011 0.88p 0.88p 0.75p 0.75p 25000
02/09/2011 0.88p 0.88p 0.75p 0.88p 0
01/09/2011 0.88p 0.88p 0.75p 0.88p 25000
31/08/2011 0.88p 0.88p 0.84p 0.88p 0
30/08/2011 0.88p 0.88p 0.84p 0.88p 0
26/08/2011 0.88p 0.88p 0.84p 0.88p 0
25/08/2011 0.88p 0.88p 0.84p 0.88p 108890
24/08/2011 0.88p 1.00p 0.88p 0.88p 0
23/08/2011 0.88p 1.00p 0.88p 0.88p 0
22/08/2011 0.88p 1.00p 0.88p 0.88p 0
19/08/2011 0.88p 1.00p 0.88p 0.88p 0
18/08/2011 0.88p 1.00p 0.88p 0.88p 35000
17/08/2011 1.00p 1.00p 0.75p 0.88p 174444
16/08/2011 1.00p 1.00p 0.93p 1.00p 0
15/08/2011 1.00p 1.00p 0.93p 1.00p 500
12/08/2011 1.00p 1.00p 1.00p 1.00p 0
11/08/2011 1.00p 1.00p 1.00p 1.00p 0
10/08/2011 1.00p 1.00p 0.75p 1.00p 0
09/08/2011 1.00p 1.00p 0.75p 1.00p 0
08/08/2011 1.13p 1.13p 0.75p 1.00p 50000
05/08/2011 1.13p 1.13p 1.13p 1.13p 0
04/08/2011 1.13p 1.13p 1.13p 1.13p 0
03/08/2011 1.13p 1.13p 1.13p 1.13p 0
02/08/2011 1.13p 1.13p 1.13p 1.13p 0
01/08/2011 1.13p 1.13p 1.13p 1.13p 0
29/07/2011 1.13p 1.13p 0.75p 1.13p 0
28/07/2011 1.13p 1.15p 1.13p 1.13p 2478
27/07/2011 1.13p 1.25p 0.94p 1.13p 0
26/07/2011 1.13p 1.25p 0.94p 1.13p 0
25/07/2011 1.13p 1.25p 0.94p 1.13p 0
22/07/2011 1.13p 1.25p 0.94p 1.13p 0
21/07/2011 1.13p 1.25p 0.94p 1.13p 0
20/07/2011 1.25p 1.25p 0.94p 1.13p 318401
19/07/2011 1.25p 1.25p 1.05p 1.25p 0
18/07/2011 1.25p 1.25p 1.05p 1.25p 52000
15/07/2011 1.25p 1.25p 1.25p 1.25p 0
14/07/2011 1.25p 1.25p 1.25p 1.25p 0
13/07/2011 1.25p 1.25p 1.25p 1.25p 0
12/07/2011 1.25p 1.25p 1.25p 1.25p 0
11/07/2011 1.25p 1.25p 1.25p 1.25p 0
08/07/2011 1.25p 1.25p 1.25p 1.25p 0

*Close Price adjusted for both dividends and splits