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 |
|---|---|---|---|---|---|
| 13/03/2020 | 1.10p | 1.10p | 1.01p | 1.10p | 22345 |
| 12/03/2020 | 1.25p | 1.30p | 1.00p | 1.10p | 1688914 |
| 11/03/2020 | 1.40p | 1.40p | 1.32p | 1.40p | 50000 |
| 10/03/2020 | 1.40p | 1.43p | 1.40p | 1.40p | 250000 |
| 09/03/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 64528 |
| 06/03/2020 | 1.40p | 1.44p | 1.30p | 1.40p | 160400 |
| 05/03/2020 | 1.50p | 1.55p | 1.35p | 1.40p | 339454 |
| 04/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/03/2020 | 1.45p | 1.58p | 1.45p | 1.50p | 91526 |
| 02/03/2020 | 1.55p | 1.58p | 1.35p | 1.45p | 46145 |
| 28/02/2020 | 1.40p | 1.45p | 1.33p | 1.45p | 366969 |
| 27/02/2020 | 1.60p | 1.60p | 1.35p | 1.40p | 1124599 |
| 26/02/2020 | 1.65p | 1.80p | 1.50p | 1.60p | 2464527 |
| 25/02/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 24/02/2020 | 1.70p | 1.70p | 1.52p | 1.65p | 411614 |
| 21/02/2020 | 1.65p | 1.80p | 1.65p | 1.70p | 167648 |
| 20/02/2020 | 1.50p | 1.72p | 1.50p | 1.65p | 224697 |
| 19/02/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 50864 |
| 18/02/2020 | 1.40p | 1.60p | 1.35p | 1.50p | 422764 |
| 17/02/2020 | 1.45p | 1.57p | 1.32p | 1.40p | 485568 |
| 14/02/2020 | 1.40p | 1.47p | 1.32p | 1.45p | 501476 |
| 13/02/2020 | 1.40p | 1.48p | 1.31p | 1.40p | 867000 |
| 12/02/2020 | 1.45p | 1.54p | 1.33p | 1.40p | 525000 |
| 11/02/2020 | 1.45p | 1.45p | 1.38p | 1.45p | 52655 |
| 10/02/2020 | 1.45p | 1.56p | 1.38p | 1.45p | 293041 |
| 07/02/2020 | 1.65p | 1.65p | 1.33p | 1.45p | 599897 |
| 06/02/2020 | 1.65p | 1.70p | 1.60p | 1.65p | 462468 |
| 05/02/2020 | 1.60p | 1.70p | 1.55p | 1.65p | 543698 |
| 04/02/2020 | 1.60p | 1.70p | 1.54p | 1.60p | 646687 |
| 03/02/2020 | 1.60p | 1.70p | 1.60p | 1.60p | 211411 |
| 31/01/2020 | 1.75p | 1.80p | 1.51p | 1.60p | 1554013 |
| 30/01/2020 | 1.80p | 1.85p | 1.60p | 1.75p | 450723 |
| 29/01/2020 | 1.80p | 1.88p | 1.71p | 1.80p | 380771 |
| 28/01/2020 | 1.80p | 1.90p | 1.76p | 1.80p | 109636 |
| 27/01/2020 | 1.75p | 1.80p | 1.72p | 1.80p | 209744 |
| 24/01/2020 | 1.60p | 1.79p | 1.60p | 1.75p | 1126476 |
| 23/01/2020 | 1.75p | 1.75p | 1.46p | 1.60p | 1562076 |
| 22/01/2020 | 1.70p | 1.78p | 1.62p | 1.75p | 517801 |
| 21/01/2020 | 1.85p | 1.89p | 1.70p | 1.70p | 566055 |
| 20/01/2020 | 1.85p | 1.98p | 1.76p | 1.85p | 646398 |
| 17/01/2020 | 1.90p | 2.00p | 1.60p | 1.85p | 1427543 |
| 16/01/2020 | 1.55p | 2.20p | 1.55p | 1.90p | 3665677 |
| 15/01/2020 | 1.65p | 1.65p | 1.50p | 1.55p | 1565735 |
| 14/01/2020 | 1.55p | 1.78p | 1.52p | 1.65p | 2665584 |
| 13/01/2020 | 1.95p | 1.95p | 1.51p | 1.55p | 2501939 |
| 10/01/2020 | 1.65p | 1.94p | 1.45p | 1.90p | 3067044 |
| 09/01/2020 | 2.50p | 2.50p | 1.58p | 1.65p | 8430542 |
| 08/01/2020 | 2.70p | 2.93p | 2.30p | 2.50p | 8302217 |
| 07/01/2020 | 1.75p | 3.30p | 1.75p | 2.70p | 18407168 |
| 06/01/2020 | 1.30p | 1.95p | 1.20p | 1.75p | 4493223 |
| 03/01/2020 | 1.25p | 1.39p | 1.25p | 1.30p | 372857 |
| 02/01/2020 | 1.25p | 1.39p | 1.25p | 1.25p | 121900 |
| 01/01/2020 | 1.25p | 1.25p | 1.18p | 1.25p | 20942 |
| 31/12/2019 | 1.25p | 1.25p | 1.18p | 1.25p | 20942 |
| 30/12/2019 | 1.25p | 1.38p | 1.25p | 1.25p | 47880 |
| 27/12/2019 | 1.25p | 1.25p | 1.13p | 1.25p | 19426 |
| 26/12/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/12/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/12/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/12/2019 | 1.25p | 1.35p | 1.22p | 1.25p | 163186 |
| 20/12/2019 | 1.25p | 1.30p | 1.18p | 1.25p | 177679 |
| 19/12/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/12/2019 | 1.30p | 1.35p | 1.10p | 1.25p | 491260 |
| 17/12/2019 | 1.25p | 1.28p | 1.12p | 1.25p | 176559 |
| 16/12/2019 | 1.30p | 1.33p | 1.12p | 1.25p | 246539 |
| 13/12/2019 | 1.30p | 1.33p | 1.21p | 1.30p | 33322 |
| 12/12/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/12/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/12/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 25000 |
| 09/12/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 133788 |
| 06/12/2019 | 1.30p | 1.40p | 1.22p | 1.30p | 321130 |
| 05/12/2019 | 1.30p | 1.37p | 1.20p | 1.30p | 538620 |
| 04/12/2019 | 1.20p | 1.40p | 1.20p | 1.30p | 1707777 |
| 03/12/2019 | 1.25p | 1.25p | 1.10p | 1.20p | 174204 |
| 02/12/2019 | 1.20p | 1.26p | 1.20p | 1.20p | 39087 |
| 29/11/2019 | 1.25p | 1.30p | 1.10p | 1.20p | 437377 |
| 28/11/2019 | 1.15p | 1.39p | 0.94p | 1.25p | 1802093 |
| 27/11/2019 | 1.40p | 1.45p | 1.40p | 1.40p | 22111 |
| 26/11/2019 | 1.40p | 1.45p | 1.40p | 1.40p | 75000 |
| 25/11/2019 | 1.45p | 1.45p | 1.19p | 1.40p | 348171 |
| 22/11/2019 | 1.50p | 1.54p | 1.40p | 1.45p | 334674 |
| 21/11/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/11/2019 | 1.55p | 1.55p | 1.40p | 1.50p | 2061915 |
| 19/11/2019 | 1.55p | 1.55p | 1.50p | 1.50p | 15974 |
| 18/11/2019 | 1.55p | 1.55p | 1.40p | 1.50p | 365711 |
| 15/11/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 170685 |
| 14/11/2019 | 1.40p | 1.54p | 1.40p | 1.50p | 971352 |
| 13/11/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 19054 |
| 12/11/2019 | 1.55p | 1.55p | 1.31p | 1.40p | 328126 |
| 11/11/2019 | 1.55p | 1.60p | 1.48p | 1.55p | 173099 |
| 08/11/2019 | 1.65p | 1.65p | 1.40p | 1.55p | 1245011 |
| 07/11/2019 | 1.40p | 1.79p | 1.40p | 1.65p | 1285988 |
| 06/11/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/11/2019 | 1.40p | 1.41p | 1.30p | 1.40p | 164830 |
| 04/11/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/11/2019 | 1.40p | 1.41p | 1.30p | 1.40p | 294428 |
| 31/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/10/2019 | 1.55p | 1.55p | 1.34p | 1.40p | 307109 |
| 29/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 427187 |
| 28/10/2019 | 1.75p | 1.90p | 1.39p | 1.55p | 2186976 |
| 25/10/2019 | 1.35p | 1.86p | 1.35p | 1.75p | 4055911 |
| 24/10/2019 | 1.40p | 1.70p | 1.20p | 1.40p | 4309974 |
| 23/10/2019 | 1.10p | 1.69p | 1.10p | 1.40p | 8762827 |
| 22/10/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 21/10/2019 | 1.10p | 1.18p | 1.10p | 1.10p | 184426 |
| 18/10/2019 | 1.10p | 1.18p | 1.10p | 1.10p | 23700 |
| 17/10/2019 | 1.10p | 1.18p | 1.04p | 1.10p | 89547 |
| 16/10/2019 | 1.10p | 1.18p | 1.04p | 1.10p | 210711 |
| 15/10/2019 | 1.10p | 1.10p | 1.03p | 1.10p | 591074 |
| 14/10/2019 | 1.10p | 1.10p | 1.06p | 1.10p | 181418 |
| 11/10/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 10/10/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 09/10/2019 | 1.10p | 1.17p | 1.10p | 1.10p | 10256 |
| 08/10/2019 | 1.10p | 1.17p | 1.10p | 1.10p | 3830 |
| 07/10/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 04/10/2019 | 1.10p | 1.17p | 1.06p | 1.10p | 68533 |
| 03/10/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 02/10/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 01/10/2019 | 1.18p | 1.18p | 1.05p | 1.10p | 919629 |
| 30/09/2019 | 1.18p | 1.18p | 1.11p | 1.18p | 101345 |
| 27/09/2019 | 1.25p | 1.25p | 1.10p | 1.18p | 653271 |
| 26/09/2019 | 1.25p | 1.30p | 1.13p | 1.25p | 304003 |
| 25/09/2019 | 1.25p | 1.25p | 1.11p | 1.25p | 47138 |
| 24/09/2019 | 1.25p | 1.25p | 1.16p | 1.25p | 118625 |
| 23/09/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/09/2019 | 1.25p | 1.30p | 1.16p | 1.25p | 25975 |
| 19/09/2019 | 1.25p | 1.25p | 1.16p | 1.25p | 84905 |
| 18/09/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/09/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/09/2019 | 1.25p | 1.25p | 1.16p | 1.25p | 103429 |
| 13/09/2019 | 1.20p | 1.38p | 1.20p | 1.25p | 2427363 |
| 12/09/2019 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 11/09/2019 | 1.20p | 1.20p | 1.11p | 1.20p | 200000 |
| 10/09/2019 | 1.20p | 1.20p | 1.11p | 1.20p | 64438 |
| 09/09/2019 | 1.35p | 1.38p | 1.20p | 1.20p | 331094 |
| 06/09/2019 | 1.35p | 1.38p | 1.21p | 1.35p | 322565 |
| 05/09/2019 | 1.20p | 1.40p | 1.20p | 1.35p | 790568 |
| 04/09/2019 | 1.20p | 1.27p | 1.20p | 1.20p | 106775 |
| 03/09/2019 | 1.15p | 1.23p | 1.10p | 1.20p | 316353 |
| 02/09/2019 | 1.10p | 1.19p | 1.10p | 1.15p | 86310 |
| 30/08/2019 | 1.30p | 1.30p | 1.10p | 1.10p | 189551 |
| 29/08/2019 | 1.30p | 1.30p | 1.11p | 1.25p | 26892 |
| 28/08/2019 | 1.30p | 1.30p | 1.10p | 1.25p | 332064 |
| 27/08/2019 | 1.10p | 1.11p | 1.10p | 1.10p | 1000000 |
| 23/08/2019 | 1.10p | 1.12p | 1.03p | 1.10p | 213317 |
| 22/08/2019 | 1.10p | 1.10p | 1.07p | 1.10p | 10059 |
| 21/08/2019 | 1.20p | 1.20p | 1.08p | 1.10p | 436000 |
| 20/08/2019 | 1.30p | 1.30p | 1.10p | 1.20p | 411179 |
| 19/08/2019 | 1.30p | 1.30p | 1.25p | 1.25p | 0 |
| 16/08/2019 | 1.25p | 1.25p | 1.15p | 1.25p | 28423 |
| 15/08/2019 | 1.25p | 1.25p | 1.15p | 1.25p | 4137 |
| 14/08/2019 | 1.25p | 1.25p | 1.10p | 1.25p | 2200 |
| 13/08/2019 | 1.25p | 1.25p | 1.11p | 1.25p | 60000 |
| 12/08/2019 | 1.25p | 1.25p | 1.11p | 1.25p | 13220 |
| 09/08/2019 | 1.25p | 1.25p | 1.24p | 1.25p | 7646 |
| 08/08/2019 | 1.25p | 1.25p | 1.11p | 1.25p | 33416 |
| 07/08/2019 | 1.25p | 1.25p | 1.24p | 1.25p | 6113 |
| 06/08/2019 | 1.05p | 1.25p | 1.04p | 1.25p | 501929 |
| 05/08/2019 | 1.15p | 1.15p | 1.10p | 1.15p | 20000 |
| 02/08/2019 | 1.20p | 1.20p | 1.11p | 1.15p | 80264 |
| 01/08/2019 | 1.10p | 1.23p | 1.04p | 1.20p | 1061138 |
| 31/07/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/07/2019 | 1.30p | 1.30p | 1.25p | 1.30p | 17608 |
| 29/07/2019 | 1.30p | 1.30p | 1.13p | 1.30p | 10402 |
| 26/07/2019 | 1.30p | 1.30p | 1.10p | 1.30p | 226303 |
| 25/07/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/07/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/07/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 22/07/2019 | 1.30p | 1.30p | 1.13p | 1.30p | 62537 |
| 19/07/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 194864 |
| 18/07/2019 | 1.35p | 1.35p | 1.20p | 1.35p | 33647 |
| 17/07/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/07/2019 | 1.35p | 1.35p | 1.21p | 1.35p | 26546 |
| 15/07/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/07/2019 | 1.35p | 1.35p | 1.21p | 1.35p | 431631 |
| 11/07/2019 | 1.40p | 1.40p | 1.30p | 1.35p | 450000 |
| 10/07/2019 | 1.55p | 1.55p | 1.40p | 1.40p | 366827 |
| 09/07/2019 | 1.60p | 1.60p | 1.50p | 1.55p | 480874 |
| 08/07/2019 | 1.35p | 1.60p | 1.35p | 1.60p | 779930 |
| 05/07/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 04/07/2019 | 1.35p | 1.40p | 1.35p | 1.35p | 79370 |
| 03/07/2019 | 1.35p | 1.38p | 1.21p | 1.35p | 8901 |
| 02/07/2019 | 1.45p | 1.45p | 1.24p | 1.35p | 40906 |
| 01/07/2019 | 1.40p | 1.49p | 1.32p | 1.35p | 303361 |
| 28/06/2019 | 1.30p | 1.49p | 1.30p | 1.40p | 1079094 |
| 27/06/2019 | 1.30p | 1.30p | 1.14p | 1.30p | 107355 |
| 26/06/2019 | 1.30p | 1.30p | 1.11p | 1.30p | 138705 |
| 25/06/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/06/2019 | 1.30p | 1.30p | 1.10p | 1.30p | 165399 |
| 21/06/2019 | 1.15p | 1.35p | 1.05p | 1.30p | 1445898 |
| 20/06/2019 | 1.30p | 1.30p | 1.00p | 1.20p | 733028 |
| 19/06/2019 | 1.30p | 1.30p | 1.24p | 1.30p | 299015 |
| 18/06/2019 | 1.30p | 1.30p | 1.26p | 1.30p | 71958 |
| 17/06/2019 | 1.30p | 1.38p | 1.27p | 1.30p | 156423 |
| 14/06/2019 | 1.30p | 1.39p | 1.24p | 1.30p | 304080 |
| 13/06/2019 | 1.25p | 1.35p | 1.24p | 1.30p | 536333 |
| 12/06/2019 | 1.30p | 1.34p | 1.20p | 1.25p | 1175668 |
| 11/06/2019 | 1.35p | 1.37p | 1.30p | 1.30p | 518482 |
| 10/06/2019 | 1.35p | 1.37p | 1.35p | 1.35p | 87642 |
| 07/06/2019 | 1.45p | 1.45p | 1.30p | 1.35p | 912555 |
*Close Price adjusted for both dividends and splits