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 |
|---|---|---|---|---|---|
| 27/09/2021 | 4.20p | 4.20p | 4.00p | 4.20p | 71780 |
| 24/09/2021 | 4.20p | 4.20p | 4.00p | 4.20p | 67428 |
| 23/09/2021 | 4.20p | 4.23p | 4.20p | 4.20p | 4033 |
| 22/09/2021 | 4.20p | 4.23p | 4.00p | 4.20p | 60178 |
| 21/09/2021 | 4.20p | 4.29p | 4.02p | 4.20p | 69230 |
| 20/09/2021 | 4.20p | 4.29p | 4.00p | 4.20p | 153821 |
| 17/09/2021 | 4.30p | 4.40p | 4.00p | 4.20p | 742239 |
| 16/09/2021 | 4.05p | 4.44p | 3.96p | 4.30p | 1085930 |
| 15/09/2021 | 4.20p | 4.20p | 3.91p | 4.05p | 1325565 |
| 14/09/2021 | 4.25p | 4.25p | 4.10p | 4.20p | 121703 |
| 13/09/2021 | 4.25p | 4.28p | 4.10p | 4.25p | 139458 |
| 10/09/2021 | 4.30p | 4.30p | 4.10p | 4.25p | 203423 |
| 09/09/2021 | 4.30p | 4.40p | 4.22p | 4.30p | 173007 |
| 08/09/2021 | 4.40p | 4.45p | 4.10p | 4.30p | 2020723 |
| 07/09/2021 | 4.45p | 4.55p | 4.30p | 4.40p | 1286141 |
| 06/09/2021 | 4.65p | 4.65p | 4.32p | 4.45p | 643587 |
| 03/09/2021 | 5.00p | 5.18p | 4.55p | 4.65p | 1308559 |
| 02/09/2021 | 4.75p | 5.12p | 4.63p | 5.00p | 1347308 |
| 01/09/2021 | 4.20p | 5.31p | 4.20p | 4.75p | 6492754 |
| 31/08/2021 | 3.95p | 4.30p | 3.95p | 4.20p | 1416627 |
| 30/08/2021 | 3.90p | 4.09p | 3.90p | 3.95p | 127183 |
| 27/08/2021 | 3.90p | 4.09p | 3.90p | 3.95p | 127183 |
| 26/08/2021 | 3.90p | 3.97p | 3.80p | 3.90p | 33377 |
| 25/08/2021 | 4.00p | 4.00p | 3.80p | 3.90p | 112998 |
| 24/08/2021 | 4.15p | 4.26p | 3.86p | 4.00p | 421600 |
| 23/08/2021 | 3.85p | 4.50p | 3.85p | 4.15p | 1358621 |
| 20/08/2021 | 3.85p | 3.85p | 3.75p | 3.85p | 11000 |
| 19/08/2021 | 4.10p | 4.10p | 3.74p | 3.85p | 254651 |
| 18/08/2021 | 3.90p | 4.19p | 3.90p | 4.00p | 133096 |
| 17/08/2021 | 3.80p | 3.95p | 3.60p | 3.85p | 253579 |
| 16/08/2021 | 3.80p | 3.81p | 3.62p | 3.80p | 459994 |
| 13/08/2021 | 3.80p | 3.82p | 3.73p | 3.80p | 355767 |
| 12/08/2021 | 3.80p | 3.80p | 3.65p | 3.80p | 87868 |
| 11/08/2021 | 3.80p | 3.84p | 3.65p | 3.80p | 325480 |
| 10/08/2021 | 3.90p | 3.90p | 3.80p | 3.80p | 181535 |
| 09/08/2021 | 3.95p | 4.09p | 3.71p | 3.90p | 771009 |
| 06/08/2021 | 3.65p | 4.05p | 3.65p | 3.95p | 1526924 |
| 05/08/2021 | 3.65p | 3.65p | 3.55p | 3.65p | 148054 |
| 04/08/2021 | 3.65p | 3.65p | 3.50p | 3.65p | 218233 |
| 03/08/2021 | 3.60p | 3.70p | 3.50p | 3.65p | 265397 |
| 02/08/2021 | 3.45p | 3.68p | 3.37p | 3.60p | 633734 |
| 30/07/2021 | 3.45p | 3.60p | 3.37p | 3.45p | 489183 |
| 29/07/2021 | 3.45p | 3.58p | 3.35p | 3.45p | 140812 |
| 28/07/2021 | 3.65p | 3.69p | 3.30p | 3.45p | 1660749 |
| 27/07/2021 | 3.65p | 3.70p | 3.51p | 3.65p | 123681 |
| 26/07/2021 | 3.65p | 3.70p | 3.53p | 3.65p | 376072 |
| 23/07/2021 | 3.65p | 3.70p | 3.53p | 3.65p | 172627 |
| 22/07/2021 | 3.85p | 3.85p | 3.55p | 3.65p | 1009720 |
| 21/07/2021 | 3.85p | 3.90p | 3.67p | 3.85p | 861210 |
| 20/07/2021 | 3.85p | 3.85p | 3.70p | 3.85p | 238708 |
| 19/07/2021 | 3.95p | 3.95p | 3.70p | 3.85p | 589984 |
| 16/07/2021 | 3.95p | 4.04p | 3.90p | 3.95p | 1290628 |
| 15/07/2021 | 4.10p | 4.10p | 3.80p | 3.95p | 1154483 |
| 14/07/2021 | 4.30p | 4.30p | 4.10p | 4.10p | 267753 |
| 13/07/2021 | 4.30p | 4.30p | 4.20p | 4.30p | 165005 |
| 12/07/2021 | 4.30p | 4.30p | 4.20p | 4.30p | 205004 |
| 09/07/2021 | 4.30p | 4.30p | 4.20p | 4.30p | 19232 |
| 08/07/2021 | 4.30p | 4.30p | 4.20p | 4.30p | 156702 |
| 07/07/2021 | 4.30p | 4.32p | 4.20p | 4.30p | 195523 |
| 06/07/2021 | 4.30p | 4.35p | 4.00p | 4.00p | 466010 |
| 05/07/2021 | 4.25p | 4.40p | 4.00p | 4.30p | 1156137 |
| 02/07/2021 | 4.45p | 4.45p | 4.20p | 4.25p | 702310 |
| 01/07/2021 | 4.45p | 4.50p | 4.40p | 4.45p | 346951 |
| 30/06/2021 | 4.45p | 4.48p | 4.40p | 4.45p | 175975 |
| 29/06/2021 | 4.40p | 4.50p | 4.31p | 4.45p | 1051175 |
| 28/06/2021 | 4.75p | 4.75p | 4.30p | 4.40p | 843552 |
| 25/06/2021 | 4.85p | 4.97p | 4.52p | 4.75p | 1668525 |
| 24/06/2021 | 4.25p | 5.10p | 4.25p | 4.85p | 5132544 |
| 23/06/2021 | 3.90p | 4.27p | 3.85p | 4.25p | 1987525 |
| 22/06/2021 | 4.10p | 4.13p | 3.82p | 3.90p | 824630 |
| 21/06/2021 | 4.10p | 4.13p | 4.00p | 4.10p | 548002 |
| 18/06/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 770316 |
| 17/06/2021 | 4.10p | 4.11p | 4.00p | 4.10p | 336676 |
| 16/06/2021 | 4.10p | 4.11p | 4.00p | 4.10p | 982809 |
| 15/06/2021 | 4.15p | 4.18p | 3.83p | 4.10p | 622926 |
| 14/06/2021 | 4.35p | 4.35p | 4.10p | 4.15p | 545871 |
| 11/06/2021 | 4.35p | 4.35p | 4.21p | 4.35p | 562987 |
| 10/06/2021 | 4.15p | 4.45p | 4.11p | 4.35p | 1196425 |
| 09/06/2021 | 3.90p | 4.30p | 3.81p | 4.15p | 1161030 |
| 08/06/2021 | 3.90p | 3.96p | 3.81p | 3.90p | 578548 |
| 07/06/2021 | 4.05p | 4.05p | 3.80p | 3.90p | 874952 |
| 04/06/2021 | 4.05p | 4.10p | 4.03p | 4.05p | 360809 |
| 03/06/2021 | 4.05p | 4.07p | 4.00p | 4.05p | 133479 |
| 02/06/2021 | 4.05p | 4.10p | 4.00p | 4.05p | 550615 |
| 01/06/2021 | 4.10p | 4.14p | 4.00p | 4.05p | 175957 |
| 31/05/2021 | 4.15p | 4.19p | 3.95p | 4.10p | 1318445 |
| 28/05/2021 | 4.15p | 4.19p | 3.95p | 4.10p | 1318445 |
| 27/05/2021 | 4.10p | 4.19p | 3.99p | 4.15p | 1472906 |
| 26/05/2021 | 4.35p | 4.42p | 4.01p | 4.10p | 2031805 |
| 25/05/2021 | 4.35p | 4.66p | 4.23p | 4.35p | 3200280 |
| 24/05/2021 | 4.00p | 4.10p | 3.90p | 3.95p | 579163 |
| 21/05/2021 | 4.05p | 4.15p | 3.92p | 4.00p | 837933 |
| 20/05/2021 | 4.15p | 4.20p | 3.90p | 4.05p | 964300 |
| 19/05/2021 | 4.35p | 4.41p | 4.04p | 4.15p | 791747 |
| 18/05/2021 | 4.35p | 4.42p | 4.26p | 4.35p | 222776 |
| 17/05/2021 | 4.35p | 4.45p | 4.24p | 4.35p | 313476 |
| 14/05/2021 | 4.40p | 4.49p | 4.24p | 4.35p | 703756 |
| 13/05/2021 | 4.45p | 4.45p | 4.30p | 4.40p | 547630 |
| 12/05/2021 | 4.30p | 4.60p | 4.20p | 4.45p | 2434780 |
| 11/05/2021 | 4.55p | 4.55p | 4.05p | 4.30p | 1108889 |
| 10/05/2021 | 4.40p | 4.87p | 4.40p | 4.55p | 3835066 |
| 07/05/2021 | 4.40p | 4.45p | 4.00p | 4.40p | 2994521 |
| 06/05/2021 | 4.40p | 4.47p | 4.30p | 4.40p | 789299 |
| 05/05/2021 | 4.45p | 4.58p | 4.31p | 4.40p | 1142184 |
| 04/05/2021 | 4.65p | 4.67p | 4.38p | 4.45p | 993432 |
| 03/05/2021 | 4.65p | 4.75p | 4.51p | 4.65p | 1518068 |
| 30/04/2021 | 4.65p | 4.75p | 4.51p | 4.65p | 1334007 |
| 29/04/2021 | 4.55p | 4.90p | 4.26p | 4.65p | 3570512 |
| 28/04/2021 | 5.35p | 5.35p | 4.50p | 4.55p | 8229137 |
| 27/04/2021 | 5.75p | 5.97p | 5.00p | 5.35p | 5774558 |
| 26/04/2021 | 5.15p | 5.97p | 5.09p | 5.75p | 4797282 |
| 23/04/2021 | 4.75p | 5.40p | 4.74p | 5.15p | 4855906 |
| 22/04/2021 | 4.10p | 4.90p | 4.10p | 4.75p | 5366839 |
| 21/04/2021 | 4.35p | 4.35p | 4.06p | 4.10p | 1243934 |
| 20/04/2021 | 4.50p | 4.57p | 3.80p | 4.35p | 6986085 |
| 19/04/2021 | 4.90p | 4.90p | 4.30p | 4.50p | 4904076 |
| 16/04/2021 | 5.60p | 5.80p | 4.57p | 4.90p | 6772276 |
| 15/04/2021 | 5.75p | 5.91p | 5.30p | 5.60p | 2388480 |
| 14/04/2021 | 6.05p | 6.08p | 5.53p | 5.70p | 2284150 |
| 13/04/2021 | 6.05p | 6.19p | 6.00p | 6.05p | 1452102 |
| 12/04/2021 | 6.45p | 6.45p | 6.00p | 6.10p | 2259907 |
| 09/04/2021 | 6.55p | 6.74p | 6.40p | 6.45p | 1488431 |
| 08/04/2021 | 6.50p | 6.79p | 6.41p | 6.55p | 2582181 |
| 07/04/2021 | 5.35p | 6.70p | 5.28p | 6.55p | 5394153 |
| 06/04/2021 | 5.65p | 5.85p | 5.27p | 5.35p | 2292177 |
| 05/04/2021 | 5.65p | 6.23p | 5.06p | 5.65p | 6387851 |
| 02/04/2021 | 5.65p | 6.23p | 5.06p | 5.65p | 6387851 |
| 01/04/2021 | 5.65p | 6.23p | 5.06p | 5.65p | 6387851 |
| 31/03/2021 | 5.75p | 6.69p | 5.51p | 5.65p | 9448698 |
| 30/03/2021 | 4.75p | 5.90p | 4.40p | 5.75p | 7263315 |
| 29/03/2021 | 5.20p | 5.23p | 4.51p | 4.80p | 3729072 |
| 26/03/2021 | 5.70p | 5.90p | 5.04p | 5.20p | 6578252 |
| 25/03/2021 | 4.30p | 5.90p | 4.23p | 5.80p | 12301751 |
| 24/03/2021 | 4.20p | 4.44p | 3.73p | 4.35p | 3274995 |
| 23/03/2021 | 3.55p | 4.53p | 3.54p | 4.20p | 9094704 |
| 22/03/2021 | 3.90p | 4.00p | 3.28p | 3.55p | 3818256 |
| 19/03/2021 | 4.15p | 4.72p | 3.82p | 3.90p | 8757288 |
| 18/03/2021 | 3.10p | 4.70p | 3.02p | 4.10p | 21366888 |
| 17/03/2021 | 2.75p | 3.20p | 2.66p | 3.10p | 4916264 |
| 16/03/2021 | 2.45p | 2.81p | 2.40p | 2.75p | 2688226 |
| 15/03/2021 | 2.55p | 2.55p | 2.44p | 2.45p | 1436775 |
| 12/03/2021 | 2.50p | 2.80p | 2.40p | 2.55p | 1255669 |
| 11/03/2021 | 2.35p | 2.50p | 2.31p | 2.50p | 983519 |
| 10/03/2021 | 2.40p | 2.40p | 2.30p | 2.35p | 584482 |
| 09/03/2021 | 2.20p | 2.48p | 2.20p | 2.40p | 1170301 |
| 08/03/2021 | 2.20p | 2.25p | 2.17p | 2.20p | 304186 |
| 05/03/2021 | 2.30p | 2.30p | 2.17p | 2.20p | 548052 |
| 04/03/2021 | 2.40p | 2.47p | 2.30p | 2.30p | 514499 |
| 03/03/2021 | 2.40p | 2.50p | 2.33p | 2.40p | 627289 |
| 02/03/2021 | 2.50p | 2.64p | 2.35p | 2.50p | 569099 |
| 01/03/2021 | 2.35p | 2.70p | 2.18p | 2.50p | 1579333 |
| 26/02/2021 | 2.50p | 2.50p | 2.15p | 2.35p | 2450112 |
| 25/02/2021 | 2.05p | 3.34p | 2.05p | 2.50p | 25859156 |
| 24/02/2021 | 1.90p | 2.00p | 1.90p | 2.00p | 578321 |
| 23/02/2021 | 1.90p | 2.00p | 1.81p | 1.90p | 38198 |
| 22/02/2021 | 1.85p | 1.90p | 1.85p | 1.90p | 132105 |
| 19/02/2021 | 1.85p | 1.90p | 1.80p | 1.85p | 475550 |
| 18/02/2021 | 1.90p | 1.90p | 1.80p | 1.85p | 75666 |
| 17/02/2021 | 1.90p | 1.97p | 1.80p | 1.90p | 880650 |
| 16/02/2021 | 1.90p | 1.97p | 1.72p | 1.90p | 795940 |
| 15/02/2021 | 2.00p | 2.00p | 1.80p | 1.90p | 973249 |
| 12/02/2021 | 1.95p | 2.00p | 1.90p | 2.00p | 377842 |
| 11/02/2021 | 2.00p | 2.00p | 1.91p | 2.00p | 176505 |
| 10/02/2021 | 2.00p | 2.00p | 1.91p | 2.00p | 10731 |
| 09/02/2021 | 2.00p | 2.00p | 1.90p | 2.00p | 440779 |
| 08/02/2021 | 2.00p | 2.00p | 1.90p | 2.00p | 133000 |
| 05/02/2021 | 2.00p | 2.00p | 1.93p | 2.00p | 1814 |
| 04/02/2021 | 1.95p | 2.08p | 1.93p | 2.00p | 615456 |
| 03/02/2021 | 1.95p | 1.97p | 1.81p | 1.90p | 1105805 |
| 02/02/2021 | 2.00p | 2.05p | 1.85p | 1.95p | 856032 |
| 01/02/2021 | 2.10p | 2.10p | 2.03p | 2.10p | 32343 |
| 29/01/2021 | 1.95p | 2.17p | 1.95p | 2.10p | 404714 |
| 28/01/2021 | 1.90p | 2.00p | 1.90p | 1.95p | 756177 |
| 27/01/2021 | 2.15p | 2.24p | 1.84p | 1.90p | 1339993 |
| 26/01/2021 | 2.15p | 2.28p | 2.00p | 2.15p | 269514 |
| 25/01/2021 | 2.35p | 2.35p | 2.00p | 2.25p | 281001 |
| 22/01/2021 | 2.35p | 2.40p | 2.20p | 2.40p | 498069 |
| 21/01/2021 | 2.15p | 2.48p | 2.00p | 2.35p | 1084320 |
| 20/01/2021 | 2.05p | 2.59p | 2.00p | 2.15p | 2186349 |
| 19/01/2021 | 2.00p | 2.06p | 1.90p | 2.00p | 1548009 |
| 18/01/2021 | 2.00p | 2.00p | 1.95p | 2.00p | 247283 |
| 15/01/2021 | 2.00p | 2.08p | 1.93p | 2.00p | 640370 |
| 14/01/2021 | 2.00p | 2.10p | 1.96p | 2.00p | 569696 |
| 13/01/2021 | 2.10p | 2.15p | 1.86p | 2.00p | 1485237 |
| 12/01/2021 | 2.10p | 2.12p | 2.00p | 2.10p | 53052 |
| 11/01/2021 | 2.35p | 2.50p | 2.03p | 2.10p | 1344570 |
| 08/01/2021 | 2.60p | 2.74p | 2.03p | 2.35p | 5261899 |
| 07/01/2021 | 1.65p | 3.18p | 1.51p | 2.40p | 18081156 |
| 06/01/2021 | 1.65p | 1.74p | 1.50p | 1.65p | 106496 |
| 05/01/2021 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/01/2021 | 1.65p | 1.74p | 1.51p | 1.65p | 255240 |
| 01/01/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 20000 |
| 31/12/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 20000 |
| 30/12/2020 | 1.50p | 1.80p | 1.50p | 1.70p | 1841145 |
| 29/12/2020 | 1.50p | 1.65p | 1.32p | 1.50p | 318321 |
| 28/12/2020 | 1.50p | 1.65p | 1.50p | 1.50p | 50000 |
| 25/12/2020 | 1.50p | 1.65p | 1.50p | 1.50p | 50000 |
| 24/12/2020 | 1.50p | 1.65p | 1.50p | 1.50p | 50000 |
| 23/12/2020 | 1.50p | 1.67p | 1.39p | 1.50p | 40859 |
| 22/12/2020 | 1.50p | 1.63p | 1.38p | 1.50p | 266523 |
*Close Price adjusted for both dividends and splits