Market data

Select a section

Webis Holdings

(WEB)
Sector: Travel & Leisure
0.11p
-0.02p -12.00
Last updated: 10:59:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.13p 0.19p 0.08p 0.40p 22,877,759
21/11/2024 0.40p 0.48p 0.40p 0.40p 79,025
20/11/2024 0.48p 0.49p 0.32p 0.40p 116,523
19/11/2024 0.48p 0.50p 0.36p 0.48p 546,545
18/11/2024 0.60p 0.60p 0.48p 0.48p 400,000
15/11/2024 0.60p 0.69p 0.51p 0.60p 199,350
14/11/2024 0.60p 0.69p 0.51p 0.60p 140,115
13/11/2024 0.60p 0.69p 0.52p 0.60p 30,922
12/11/2024 0.60p 0.69p 0.60p 0.60p 9,162
11/11/2024 0.60p 0.69p 0.52p 0.60p 358,201
08/11/2024 0.60p 0.69p 0.60p 0.60p 37,873
07/11/2024 0.60p 0.69p 0.60p 0.60p 51,737
06/11/2024 0.60p 0.69p 0.60p 0.60p 268,389
05/11/2024 0.60p 0.60p 0.51p 0.60p 1,449
04/11/2024 0.60p 0.64p 0.50p 0.60p 610,711
01/11/2024 0.60p 0.64p 0.50p 0.60p 61,281
31/10/2024 0.60p 0.60p 0.57p 0.60p 0
30/10/2024 0.60p 0.64p 0.60p 0.60p 16,457
29/10/2024 0.60p 0.60p 0.57p 0.60p 0
28/10/2024 0.65p 0.69p 0.50p 0.60p 401,449
25/10/2024 0.65p 0.65p 0.65p 0.65p 0
24/10/2024 0.65p 0.69p 0.65p 0.65p 1,449
23/10/2024 0.70p 0.70p 0.60p 0.65p 227,032
22/10/2024 0.70p 0.70p 0.61p 0.70p 10,000
21/10/2024 0.70p 0.74p 0.60p 0.70p 449,704
18/10/2024 0.70p 0.70p 0.70p 0.70p 0
17/10/2024 0.70p 0.70p 0.63p 0.70p 74,000
16/10/2024 0.70p 0.70p 0.63p 0.70p 61,000
15/10/2024 0.70p 0.70p 0.60p 0.70p 20,500
14/10/2024 0.70p 0.70p 0.66p 0.70p 374,684
11/10/2024 0.70p 0.70p 0.70p 0.70p 0
10/10/2024 0.70p 0.70p 0.68p 0.70p 4,265
09/10/2024 0.65p 0.70p 0.65p 0.70p 597,183
08/10/2024 0.65p 0.65p 0.60p 0.60p 2,000
07/10/2024 0.65p 0.70p 0.60p 0.65p 1,531,619
04/10/2024 0.65p 0.70p 0.65p 0.65p 0
03/10/2024 0.65p 0.65p 0.65p 0.65p 0
02/10/2024 0.65p 0.65p 0.61p 0.65p 158,759
01/10/2024 0.70p 0.70p 0.65p 0.65p 0
30/09/2024 0.70p 0.70p 0.67p 0.70p 0
27/09/2024 0.70p 0.70p 0.67p 0.70p 0
26/09/2024 0.70p 0.70p 0.67p 0.70p 0
25/09/2024 0.70p 0.71p 0.70p 0.70p 20,000
24/09/2024 0.70p 0.70p 0.60p 0.70p 90,000
23/09/2024 0.70p 0.73p 0.60p 0.70p 1,020,929
20/09/2024 0.70p 0.70p 0.67p 0.70p 0
19/09/2024 0.70p 0.70p 0.67p 0.70p 0
18/09/2024 0.70p 0.70p 0.62p 0.70p 100,000
17/09/2024 0.70p 0.73p 0.62p 0.70p 342,185
16/09/2024 0.70p 0.70p 0.62p 0.70p 26,432
13/09/2024 0.70p 0.70p 0.67p 0.70p 0
12/09/2024 0.70p 0.75p 0.70p 0.70p 33,782
11/09/2024 0.70p 0.70p 0.62p 0.70p 7,000
10/09/2024 0.70p 0.73p 0.70p 0.70p 38,000
09/09/2024 0.70p 0.70p 0.67p 0.70p 0
06/09/2024 0.70p 0.74p 0.70p 0.70p 336,927
05/09/2024 0.70p 0.80p 0.70p 0.70p 243,741
04/09/2024 0.75p 0.75p 0.61p 0.70p 177,148
03/09/2024 0.75p 0.77p 0.71p 0.75p 76,514
02/09/2024 0.75p 0.75p 0.75p 0.75p 0
30/08/2024 0.75p 0.75p 0.75p 0.75p 0
29/08/2024 0.75p 0.75p 0.75p 0.75p 0
28/08/2024 0.75p 0.75p 0.75p 0.75p 0
27/08/2024 0.75p 0.75p 0.71p 0.75p 975
26/08/2024 0.75p 0.80p 0.70p 0.75p 1,173,502
23/08/2024 0.75p 0.80p 0.70p 0.75p 1,173,502
22/08/2024 0.75p 0.80p 0.70p 0.75p 1,173,502
21/08/2024 0.75p 0.77p 0.70p 0.75p 1,174,422
20/08/2024 0.75p 0.78p 0.70p 0.75p 549,594
19/08/2024 0.75p 0.78p 0.75p 0.75p 12
16/08/2024 0.75p 0.90p 0.70p 0.75p 1,833,613
15/08/2024 0.80p 0.80p 0.71p 0.75p 1,368,549
14/08/2024 0.95p 0.95p 0.71p 0.83p 2,609,888
13/08/2024 0.95p 0.95p 0.82p 0.95p 511,413
12/08/2024 0.95p 1.10p 0.95p 0.95p 20,857
09/08/2024 0.95p 0.95p 0.90p 0.95p 0
08/08/2024 0.95p 1.09p 0.95p 0.95p 250,000
07/08/2024 0.95p 0.95p 0.86p 0.95p 20,785
06/08/2024 0.95p 1.09p 0.95p 0.95p 45,715
05/08/2024 0.95p 1.09p 0.86p 0.95p 60,805
02/08/2024 0.95p 0.95p 0.82p 0.95p 485
01/08/2024 0.95p 1.09p 0.82p 0.95p 510,627
31/07/2024 0.95p 1.03p 0.95p 0.95p 78,102
30/07/2024 0.95p 1.03p 0.95p 0.95p 485
29/07/2024 0.90p 1.06p 0.82p 0.95p 2,192,107
26/07/2024 0.90p 1.00p 0.72p 1.40p 3,071,583
25/07/2024 1.40p 1.43p 1.40p 1.40p 0
24/07/2024 1.40p 1.40p 1.31p 1.40p 23,443
23/07/2024 1.40p 1.43p 1.40p 1.40p 0
22/07/2024 1.40p 1.40p 1.30p 1.40p 38,932
19/07/2024 1.30p 1.50p 1.30p 1.40p 64,921
18/07/2024 1.40p 1.40p 1.33p 1.40p 30,523
17/07/2024 1.40p 1.43p 1.40p 1.40p 0
16/07/2024 1.40p 1.47p 1.36p 1.40p 141,088
15/07/2024 1.40p 1.50p 1.33p 1.40p 320,000
12/07/2024 1.35p 1.47p 1.28p 1.40p 1,027,857
11/07/2024 1.35p 1.37p 1.35p 1.35p 252,365
10/07/2024 1.35p 1.44p 1.25p 1.35p 587,492
09/07/2024 1.30p 1.32p 1.21p 1.30p 75,317
08/07/2024 1.30p 1.30p 1.30p 1.30p 0
05/07/2024 1.30p 1.30p 1.30p 1.30p 0
04/07/2024 1.30p 1.30p 1.30p 1.30p 0
03/07/2024 1.30p 1.30p 1.30p 1.30p 0
02/07/2024 1.30p 1.30p 1.21p 1.30p 3,368
01/07/2024 1.30p 1.30p 1.30p 1.30p 0
28/06/2024 1.30p 1.30p 1.30p 1.30p 0
27/06/2024 1.30p 1.30p 1.30p 1.30p 0
26/06/2024 1.30p 1.30p 1.30p 1.30p 0
25/06/2024 1.30p 1.30p 1.30p 1.30p 0
24/06/2024 1.30p 1.30p 1.20p 1.30p 40,000
21/06/2024 1.30p 1.30p 1.20p 1.30p 153,519
20/06/2024 1.30p 1.32p 1.30p 1.30p 325,455
19/06/2024 1.30p 1.30p 1.20p 1.30p 51,111
18/06/2024 1.25p 1.30p 1.25p 1.30p 150,000
17/06/2024 1.25p 1.26p 1.25p 1.25p 23,762
14/06/2024 1.25p 1.30p 1.25p 1.25p 1,544
13/06/2024 1.25p 1.25p 1.25p 1.25p 0
12/06/2024 1.30p 1.30p 1.10p 1.25p 1,589,842
11/06/2024 1.35p 1.35p 1.20p 1.30p 521,686
10/06/2024 1.35p 1.43p 1.35p 1.35p 0
07/06/2024 1.35p 1.43p 1.21p 1.35p 21,142
06/06/2024 1.35p 1.45p 1.21p 1.35p 488,827
05/06/2024 1.35p 1.43p 1.35p 1.35p 0
04/06/2024 1.35p 1.45p 1.20p 1.35p 11,568
03/06/2024 1.35p 1.35p 1.22p 1.35p 15,000
31/05/2024 1.35p 1.43p 1.35p 1.35p 104,424
30/05/2024 1.35p 1.35p 1.21p 1.35p 108,000
29/05/2024 1.35p 1.35p 1.23p 1.35p 400,000
28/05/2024 1.35p 1.43p 1.20p 1.35p 0
27/05/2024 1.30p 1.45p 1.20p 1.20p 188,606

Market data

Select a section