Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Webis Holdings (WEB) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2010 | 2.50p | 2.50p | 2.04p | 2.38p | 2748 |
| 17/09/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/09/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/09/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/09/2010 | 2.50p | 2.50p | 2.35p | 2.50p | 22732 |
| 13/09/2010 | 2.63p | 2.96p | 2.35p | 2.50p | 163797 |
| 10/09/2010 | 2.38p | 2.63p | 2.35p | 2.63p | 54035 |
| 09/09/2010 | 1.63p | 2.50p | 1.63p | 2.25p | 146042 |
| 08/09/2010 | 1.30p | 1.63p | 1.30p | 1.63p | 0 |
| 07/09/2010 | 1.30p | 1.30p | 1.18p | 1.30p | 8172 |
| 06/09/2010 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 03/09/2010 | 1.30p | 1.40p | 1.30p | 1.30p | 74026 |
| 02/09/2010 | 1.25p | 1.40p | 1.25p | 1.30p | 105000 |
| 01/09/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 31/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/08/2010 | 1.25p | 1.38p | 1.25p | 1.25p | 6693 |
| 25/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 100000 |
| 24/08/2010 | 1.25p | 1.25p | 1.03p | 1.25p | 82442 |
| 23/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/08/2010 | 1.25p | 1.43p | 1.25p | 1.25p | 5000 |
| 11/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/08/2010 | 1.25p | 1.43p | 1.25p | 1.25p | 14000 |
| 03/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/07/2010 | 1.25p | 1.43p | 1.25p | 1.25p | 51535 |
| 28/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/07/2010 | 1.25p | 1.25p | 1.08p | 1.25p | 15464 |
| 23/07/2010 | 1.25p | 1.25p | 1.08p | 1.25p | 2000 |
| 22/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/07/2010 | 1.25p | 1.25p | 1.08p | 1.25p | 28764 |
| 16/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/07/2010 | 1.13p | 1.25p | 1.03p | 1.25p | 146879 |
| 13/07/2010 | 0.88p | 1.25p | 0.84p | 1.13p | 325102 |
| 12/07/2010 | 1.50p | 1.70p | 1.50p | 1.50p | 34222 |
| 09/07/2010 | 1.50p | 1.64p | 1.50p | 1.50p | 50000 |
| 08/07/2010 | 1.50p | 1.64p | 1.50p | 1.50p | 41265 |
| 07/07/2010 | 1.50p | 1.64p | 1.50p | 1.50p | 1426 |
| 06/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/07/2010 | 1.50p | 1.65p | 1.50p | 1.50p | 50000 |
| 02/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/06/2010 | 1.50p | 1.63p | 1.13p | 1.50p | 330360 |
| 29/06/2010 | 1.63p | 1.69p | 1.63p | 1.63p | 163982 |
| 28/06/2010 | 1.75p | 1.75p | 1.50p | 1.63p | 8386 |
| 25/06/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/06/2010 | 1.88p | 1.88p | 1.75p | 1.75p | 70000 |
| 23/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/06/2010 | 1.88p | 1.96p | 1.88p | 1.88p | 59200 |
| 18/06/2010 | 1.88p | 1.92p | 1.88p | 1.88p | 15464 |
| 17/06/2010 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
| 16/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/06/2010 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
| 11/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 07/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 28/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 27/05/2010 | 1.88p | 1.92p | 1.88p | 1.88p | 2753 |
| 26/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 10030 |
| 24/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 24751 |
| 20/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 1223 |
| 19/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 18/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/05/2010 | 1.88p | 1.91p | 1.88p | 1.88p | 20000 |
| 14/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
| 13/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/05/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 42697 |
| 07/05/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 30000 |
| 06/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/05/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 15000 |
| 30/04/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 15000 |
| 29/04/2010 | 1.88p | 2.00p | 1.88p | 1.88p | 450 |
| 28/04/2010 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
| 27/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/04/2010 | 1.88p | 1.88p | 1.85p | 1.88p | 28241 |
| 22/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/04/2010 | 1.88p | 2.00p | 1.88p | 1.88p | 14349 |
| 20/04/2010 | 1.88p | 2.00p | 1.88p | 1.88p | 99877 |
| 19/04/2010 | 2.25p | 2.25p | 1.75p | 1.88p | 260246 |
| 16/04/2010 | 2.25p | 2.25p | 1.85p | 2.25p | 238408 |
| 15/04/2010 | 2.25p | 2.40p | 2.25p | 2.25p | 83209 |
| 14/04/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/04/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/04/2010 | 2.25p | 2.40p | 2.25p | 2.25p | 1668 |
| 09/04/2010 | 2.25p | 2.25p | 2.13p | 2.25p | 20000 |
| 08/04/2010 | 2.25p | 2.25p | 2.10p | 2.25p | 59524 |
| 07/04/2010 | 2.25p | 2.25p | 2.13p | 2.25p | 55659 |
| 06/04/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/04/2010 | 2.25p | 2.44p | 2.10p | 2.25p | 132018 |
| 31/03/2010 | 2.25p | 2.25p | 2.13p | 2.25p | 6240 |
| 30/03/2010 | 2.25p | 2.44p | 2.25p | 2.25p | 41283 |
| 29/03/2010 | 2.25p | 2.44p | 2.11p | 2.25p | 51165 |
| 26/03/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/03/2010 | 2.13p | 2.44p | 2.13p | 2.25p | 43568 |
| 24/03/2010 | 1.75p | 2.22p | 1.75p | 2.13p | 118994 |
| 23/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/03/2010 | 1.75p | 1.75p | 1.59p | 1.75p | 22222 |
| 18/03/2010 | 1.75p | 1.92p | 1.75p | 1.75p | 100000 |
| 17/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/03/2010 | 1.75p | 1.75p | 1.57p | 1.75p | 7000 |
| 15/03/2010 | 1.75p | 1.75p | 1.55p | 1.75p | 70000 |
| 12/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/03/2010 | 1.75p | 1.75p | 1.57p | 1.75p | 19910 |
| 04/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 70000 |
| 02/03/2010 | 1.75p | 1.75p | 1.61p | 1.75p | 17844 |
| 01/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/02/2010 | 1.75p | 1.94p | 1.75p | 1.75p | 25000 |
| 25/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/02/2010 | 1.75p | 1.94p | 1.75p | 1.75p | 2494 |
| 19/02/2010 | 1.75p | 1.75p | 1.61p | 1.75p | 2000 |
| 18/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/02/2010 | 1.63p | 1.75p | 1.50p | 1.75p | 301878 |
| 16/02/2010 | 1.75p | 1.75p | 1.50p | 1.63p | 148347 |
| 15/02/2010 | 1.75p | 1.97p | 1.75p | 1.75p | 135852 |
| 12/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/02/2010 | 1.75p | 1.89p | 1.61p | 1.75p | 25344 |
| 08/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/02/2010 | 1.75p | 1.90p | 1.56p | 1.75p | 82508 |
| 04/02/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/02/2010 | 2.00p | 2.13p | 1.57p | 1.75p | 243430 |
| 02/02/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/02/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 28/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/01/2010 | 2.25p | 2.27p | 2.25p | 2.25p | 5000 |
| 25/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/01/2010 | 2.25p | 2.29p | 2.25p | 2.25p | 20700 |
| 20/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/01/2010 | 2.25p | 2.25p | 2.00p | 2.25p | 14087 |
| 15/01/2010 | 2.25p | 2.29p | 2.25p | 2.25p | 35245 |
| 14/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/01/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/01/2010 | 1.88p | 2.50p | 1.88p | 2.25p | 558419 |
| 08/01/2010 | 1.75p | 2.15p | 1.61p | 1.88p | 81701 |
| 07/01/2010 | 1.75p | 2.00p | 1.75p | 1.75p | 119679 |
| 06/01/2010 | 1.63p | 1.75p | 1.61p | 1.75p | 85714 |
| 05/01/2010 | 2.00p | 2.00p | 1.00p | 1.63p | 1706843 |
| 04/01/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/12/2009 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/12/2009 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/12/2009 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/12/2009 | 2.00p | 2.00p | 1.75p | 2.00p | 50000 |
| 23/12/2009 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
| 22/12/2009 | 2.00p | 2.00p | 2.00p | 2.00p | 2413 |
| 21/12/2009 | 2.13p | 2.13p | 1.25p | 2.00p | 465112 |
| 18/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/12/2009 | 2.13p | 2.20p | 2.13p | 2.13p | 904 |
| 16/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 15/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 14/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 11/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 10/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 09/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 08/12/2009 | 2.13p | 2.13p | 2.00p | 2.13p | 39057 |
| 07/12/2009 | 2.13p | 2.13p | 2.00p | 2.13p | 921 |
| 04/12/2009 | 2.13p | 2.13p | 1.63p | 2.13p | 155000 |
| 03/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
*Close Price adjusted for both dividends and splits