Webis Holdings (WEB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2023 1.75p 1.75p 1.70p 1.75p 15323
17/04/2023 1.75p 1.75p 1.62p 1.75p 276854
14/04/2023 1.75p 1.75p 1.70p 1.75p 58728
13/04/2023 1.75p 1.80p 1.70p 1.75p 104547
12/04/2023 1.75p 1.78p 1.75p 1.75p 115503
11/04/2023 1.75p 1.75p 1.75p 1.75p 0
06/04/2023 1.75p 1.78p 1.71p 1.75p 399019
05/04/2023 1.75p 1.75p 1.70p 1.75p 3000
04/04/2023 1.75p 1.78p 1.70p 1.75p 522406
03/04/2023 1.75p 1.80p 1.75p 1.75p 166
31/03/2023 1.75p 1.75p 1.70p 1.75p 108876
30/03/2023 1.75p 1.75p 1.70p 1.75p 68946
29/03/2023 1.85p 1.85p 1.70p 1.75p 165100
28/03/2023 1.90p 1.90p 1.72p 1.85p 55172
27/03/2023 1.95p 1.95p 1.80p 1.90p 328384
24/03/2023 2.10p 2.10p 1.90p 1.95p 437083
23/03/2023 2.25p 2.25p 2.00p 2.10p 350000
22/03/2023 2.25p 2.31p 2.25p 2.25p 0
21/03/2023 2.25p 2.31p 2.25p 2.25p 0
20/03/2023 2.30p 2.30p 2.10p 2.25p 261766
17/03/2023 2.30p 2.30p 2.23p 2.30p 2000
16/03/2023 2.25p 2.30p 2.25p 2.30p 173544
15/03/2023 2.30p 2.30p 2.23p 2.25p 102451
14/03/2023 2.30p 2.30p 2.23p 2.30p 6494
13/03/2023 2.30p 2.35p 2.22p 2.30p 104915
10/03/2023 2.30p 2.38p 2.20p 2.30p 164283
09/03/2023 2.30p 2.35p 2.27p 2.30p 68334
08/03/2023 2.30p 2.35p 2.20p 2.30p 209826
07/03/2023 2.15p 2.38p 2.15p 2.30p 1180359
06/03/2023 2.15p 2.20p 2.15p 2.15p 139
03/03/2023 2.15p 2.20p 2.05p 2.10p 187647
02/03/2023 2.15p 2.25p 2.05p 2.15p 109036
01/03/2023 2.15p 2.24p 2.05p 2.15p 17449
28/02/2023 2.15p 2.26p 2.13p 2.15p 567218
27/02/2023 2.05p 2.26p 2.00p 2.15p 733420
24/02/2023 1.90p 2.08p 1.65p 2.05p 1514643
23/02/2023 2.20p 2.25p 2.10p 2.15p 30500
22/02/2023 2.40p 2.40p 2.17p 2.20p 747267
21/02/2023 2.40p 2.40p 2.40p 2.40p 18281
20/02/2023 2.40p 2.45p 2.30p 2.40p 111801
17/02/2023 2.40p 2.45p 2.31p 2.40p 101245
16/02/2023 2.45p 2.49p 2.33p 2.40p 155546
15/02/2023 2.45p 2.49p 2.33p 2.45p 129269
14/02/2023 2.45p 2.55p 2.37p 2.45p 190775
13/02/2023 2.45p 2.47p 2.31p 2.45p 147890
10/02/2023 2.45p 2.58p 2.37p 2.45p 464911
09/02/2023 2.05p 3.00p 2.05p 2.45p 6187576
08/02/2023 2.10p 2.20p 2.05p 2.05p 671727
07/02/2023 1.90p 2.15p 1.90p 2.10p 945641
06/02/2023 1.90p 1.92p 1.80p 1.90p 1790890
03/02/2023 1.90p 1.92p 1.90p 1.90p 159264
02/02/2023 1.90p 1.94p 1.85p 1.90p 339404
01/02/2023 1.85p 1.98p 1.85p 1.90p 255158
31/01/2023 1.90p 1.95p 1.77p 1.85p 114836
30/01/2023 1.85p 1.99p 1.82p 1.90p 1053715
27/01/2023 1.85p 1.93p 1.85p 1.85p 0
26/01/2023 1.85p 1.92p 1.75p 1.85p 10120
25/01/2023 1.85p 1.92p 1.75p 1.85p 157449
24/01/2023 1.90p 1.90p 1.71p 1.85p 377932
23/01/2023 1.90p 1.95p 1.90p 1.90p 0
20/01/2023 1.90p 1.92p 1.87p 1.90p 59537
19/01/2023 1.90p 1.97p 1.81p 1.90p 61290
18/01/2023 1.90p 1.90p 1.83p 1.90p 11776
17/01/2023 1.90p 1.90p 1.83p 1.90p 270289
16/01/2023 1.90p 1.95p 1.75p 1.90p 445872
13/01/2023 1.90p 1.95p 1.87p 1.90p 44259
12/01/2023 1.90p 1.97p 1.90p 1.90p 22456
11/01/2023 1.90p 1.97p 1.83p 1.90p 263566
10/01/2023 1.90p 1.98p 1.86p 1.90p 10689
09/01/2023 1.95p 2.02p 1.85p 1.90p 304519
06/01/2023 1.85p 2.09p 1.85p 1.95p 926138
05/01/2023 1.70p 1.99p 1.70p 1.85p 200802
04/01/2023 1.70p 1.78p 1.66p 1.70p 135459
03/01/2023 1.70p 1.71p 1.70p 1.70p 0
30/12/2022 1.70p 1.71p 1.70p 1.70p 0
29/12/2022 1.60p 1.80p 1.60p 1.70p 1136690
28/12/2022 1.45p 1.70p 1.43p 1.60p 1290995
23/12/2022 1.20p 1.55p 1.20p 1.45p 3033136
22/12/2022 1.20p 1.25p 1.20p 1.20p 0
21/12/2022 1.20p 1.29p 1.10p 1.20p 3158
20/12/2022 1.20p 1.20p 1.10p 1.20p 60000
19/12/2022 1.20p 1.20p 1.10p 1.20p 8193
16/12/2022 1.20p 1.25p 1.20p 1.20p 0
15/12/2022 1.20p 1.20p 1.13p 1.20p 393811
14/12/2022 1.23p 1.23p 1.15p 1.20p 494600
13/12/2022 1.23p 1.30p 1.10p 1.23p 145731
12/12/2022 1.30p 1.30p 1.20p 1.23p 422258
09/12/2022 1.30p 1.30p 1.26p 1.30p 0
08/12/2022 1.35p 1.35p 1.20p 1.30p 219018
07/12/2022 1.35p 1.35p 1.27p 1.35p 0
06/12/2022 1.35p 1.35p 1.21p 1.35p 127016
05/12/2022 1.35p 1.38p 1.25p 1.35p 227406
02/12/2022 1.35p 1.38p 1.26p 1.35p 105164
01/12/2022 1.35p 1.38p 1.35p 1.35p 135927
30/11/2022 1.28p 1.39p 1.25p 1.35p 752263
29/11/2022 1.15p 1.35p 1.04p 1.28p 998673
28/11/2022 1.30p 1.40p 1.13p 1.20p 515134
25/11/2022 1.30p 1.30p 1.26p 1.30p 0
24/11/2022 1.35p 1.35p 1.22p 1.30p 491033
23/11/2022 1.30p 1.66p 1.30p 1.35p 2939834
22/11/2022 1.25p 1.25p 1.20p 1.25p 266122
21/11/2022 1.25p 1.27p 1.25p 1.25p 0
18/11/2022 1.25p 1.29p 1.20p 1.25p 557450
17/11/2022 1.25p 1.26p 1.20p 1.25p 501208
16/11/2022 1.30p 1.31p 1.20p 1.25p 1468638
15/11/2022 1.35p 1.39p 1.21p 1.30p 258478
14/11/2022 1.35p 1.40p 1.20p 1.35p 153663
11/11/2022 1.35p 1.44p 1.13p 1.35p 1680689
10/11/2022 1.40p 1.45p 1.22p 1.35p 1819229
09/11/2022 1.65p 1.65p 1.31p 1.40p 819493
08/11/2022 1.65p 1.65p 1.53p 1.65p 233055
07/11/2022 1.65p 1.75p 1.53p 1.65p 107015
04/11/2022 1.65p 1.80p 1.53p 1.65p 575000
03/11/2022 1.65p 1.65p 1.53p 1.65p 59453
02/11/2022 1.65p 1.65p 1.53p 1.65p 14934
01/11/2022 1.60p 1.70p 1.50p 1.65p 357295
31/10/2022 1.65p 1.65p 1.50p 1.60p 200150
28/10/2022 1.65p 1.80p 1.55p 1.65p 100444
27/10/2022 1.65p 1.80p 1.55p 1.65p 109831
26/10/2022 1.65p 1.71p 1.65p 1.65p 0
25/10/2022 1.65p 1.71p 1.65p 1.65p 0
24/10/2022 1.60p 1.74p 1.60p 1.65p 13994
21/10/2022 1.65p 1.79p 1.65p 1.65p 30420
20/10/2022 1.65p 1.71p 1.65p 1.65p 0
19/10/2022 1.65p 1.79p 1.65p 1.65p 55352
18/10/2022 1.65p 1.75p 1.65p 1.65p 42657
17/10/2022 1.65p 1.71p 1.65p 1.65p 0
14/10/2022 1.65p 1.75p 1.65p 1.65p 8285
13/10/2022 1.75p 1.75p 1.62p 1.65p 326460
12/10/2022 1.80p 1.89p 1.70p 1.80p 239851
11/10/2022 1.80p 1.89p 1.80p 1.80p 10211
10/10/2022 1.70p 1.89p 1.55p 1.80p 808906
07/10/2022 1.60p 1.69p 1.42p 1.60p 2298197
06/10/2022 1.60p 1.68p 1.52p 1.60p 46214
05/10/2022 1.75p 1.75p 1.50p 1.60p 319858
04/10/2022 1.75p 1.75p 1.63p 1.75p 50000
03/10/2022 1.75p 1.81p 1.71p 1.75p 31537
30/09/2022 1.75p 1.82p 1.73p 1.75p 44357
29/09/2022 1.75p 1.75p 1.75p 1.75p 0
28/09/2022 1.90p 1.90p 1.73p 1.75p 713879
27/09/2022 1.90p 1.90p 1.81p 1.90p 45104
26/09/2022 1.85p 1.96p 1.80p 1.90p 821992
23/09/2022 1.85p 1.95p 1.78p 1.85p 212693
22/09/2022 1.85p 1.93p 1.85p 1.85p 114787
21/09/2022 1.70p 1.95p 1.70p 1.85p 259416
20/09/2022 1.65p 1.84p 1.65p 1.70p 690567
19/09/2022 1.65p 1.74p 1.51p 1.65p 198221
16/09/2022 1.65p 1.74p 1.51p 1.65p 198221
15/09/2022 1.65p 1.76p 1.65p 1.65p 30637
14/09/2022 2.10p 2.10p 1.45p 1.65p 6704382
13/09/2022 2.15p 2.15p 2.00p 2.10p 391266
12/09/2022 2.15p 2.15p 2.01p 2.15p 102400
09/09/2022 2.15p 2.15p 2.00p 2.10p 311287
08/09/2022 2.15p 2.15p 2.00p 2.15p 220932
07/09/2022 2.20p 2.24p 2.02p 2.15p 305154
06/09/2022 2.30p 2.30p 2.13p 2.20p 192548
05/09/2022 2.30p 2.30p 2.20p 2.30p 86668
02/09/2022 2.30p 2.30p 2.23p 2.30p 52092
01/09/2022 2.30p 2.39p 2.20p 2.30p 82092
31/08/2022 2.30p 2.40p 2.21p 2.30p 210625
30/08/2022 2.30p 2.37p 2.30p 2.30p 972
29/08/2022 2.30p 2.37p 2.20p 2.30p 272764
26/08/2022 2.30p 2.37p 2.20p 2.30p 272764
25/08/2022 2.30p 2.38p 2.30p 2.30p 23197
24/08/2022 2.30p 2.30p 2.30p 2.30p 0
23/08/2022 2.30p 2.38p 2.30p 2.30p 8546
22/08/2022 2.30p 2.30p 2.30p 2.30p 0
19/08/2022 2.30p 2.37p 2.20p 2.30p 71310
18/08/2022 2.30p 2.37p 2.20p 2.30p 103883
17/08/2022 2.30p 2.34p 2.20p 2.30p 32395
16/08/2022 2.30p 2.34p 2.20p 2.30p 74856
15/08/2022 2.30p 2.30p 2.20p 2.30p 6666
12/08/2022 2.30p 2.34p 2.30p 2.30p 22673
11/08/2022 2.30p 2.35p 2.20p 2.30p 35000
10/08/2022 2.30p 2.35p 2.20p 2.30p 305480
09/08/2022 2.35p 2.49p 2.22p 2.30p 239156
08/08/2022 2.35p 2.39p 2.20p 2.30p 277145
05/08/2022 2.35p 2.39p 2.35p 2.35p 8120
04/08/2022 2.40p 2.52p 2.15p 2.35p 735762
03/08/2022 2.45p 2.50p 2.32p 2.40p 232399
02/08/2022 2.45p 2.60p 2.45p 2.45p 52213
01/08/2022 2.50p 2.50p 2.32p 2.45p 79502
29/07/2022 2.50p 2.50p 2.50p 2.50p 0
28/07/2022 2.50p 2.50p 2.40p 2.50p 64352
27/07/2022 2.50p 2.55p 2.50p 2.50p 66563
26/07/2022 2.50p 2.50p 2.50p 2.50p 0
25/07/2022 2.50p 2.50p 2.50p 2.50p 0
22/07/2022 2.50p 2.55p 2.50p 2.50p 102451
21/07/2022 2.40p 2.50p 2.40p 2.50p 71405
20/07/2022 2.50p 2.50p 2.50p 2.50p 0
19/07/2022 2.50p 2.58p 2.40p 2.50p 382452
18/07/2022 2.50p 2.68p 2.42p 2.50p 616063
15/07/2022 2.70p 2.71p 2.62p 2.70p 60000
14/07/2022 2.70p 2.70p 2.70p 2.70p 0
13/07/2022 2.70p 2.72p 2.61p 2.70p 109787
12/07/2022 2.70p 2.73p 2.70p 2.70p 117706
11/07/2022 2.85p 2.85p 2.60p 2.70p 348985
08/07/2022 2.85p 2.85p 2.84p 2.85p 6585
07/07/2022 2.85p 2.90p 2.70p 2.85p 219087
06/07/2022 2.85p 2.85p 2.71p 2.85p 45128

*Close Price adjusted for both dividends and splits