1.15p-0.05 (-4.17%)23 Apr 2024, 11:09
Webis Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 1.20p | 1.03p | 1.02p | 1.20p | 249,701 |
Apr 22, 2024 | 1.20p | 1.03p | 1.03p | 1.20p | 94,343 |
Apr 19, 2024 | 1.20p | 1.36p | 1.36p | 1.20p | 1,000 |
Apr 18, 2024 | 1.05p | 1.10p | 1.03p | 1.05p | 600,967 |
Apr 17, 2024 | 1.00p | 1.18p | 0.98p | 1.05p | 278,487 |
Apr 16, 2024 | 1.00p | 1.10p | 1.07p | 1.00p | 450,535 |
Apr 15, 2024 | 1.10p | 1.27p | 0.90p | 1.00p | 1,409,350 |
Apr 12, 2024 | 1.10p | 1.27p | 1.08p | 1.10p | 104,904 |
Apr 10, 2024 | 1.10p | 1.07p | 1.07p | 1.10p | 14,925 |
Apr 8, 2024 | 1.10p | 1.27p | 1.08p | 1.10p | 44,277 |
Apr 3, 2024 | 1.10p | 1.15p | 1.15p | 1.10p | 100,000 |
Mar 28, 2024 | 1.05p | 1.28p | 1.07p | 1.10p | 158,908 |
Mar 27, 2024 | 1.05p | 1.20p | 1.07p | 1.05p | 322,681 |
Mar 26, 2024 | 1.05p | 1.18p | 1.18p | 1.05p | 89,448 |
Mar 25, 2024 | 1.15p | 1.15p | 1.10p | 1.05p | 275,000 |
Mar 22, 2024 | 1.15p | 1.11p | 1.11p | 1.15p | 77,355 |
Mar 21, 2024 | 1.10p | 1.19p | 1.10p | 1.15p | 306,808 |
Mar 20, 2024 | 1.10p | 1.07p | 1.07p | 1.10p | 42,527 |
Mar 19, 2024 | 1.10p | 1.07p | 1.07p | 1.10p | 83,204 |
Mar 18, 2024 | 1.10p | 1.19p | 1.19p | 1.10p | 41,681 |
Mar 15, 2024 | 1.10p | 1.13p | 1.12p | 1.10p | 42,640 |
Mar 14, 2024 | 1.10p | 1.12p | 1.07p | 1.10p | 5,286 |
Mar 12, 2024 | 1.10p | 1.13p | 1.07p | 1.10p | 197,651 |
Mar 11, 2024 | 1.10p | 1.16p | 1.13p | 1.10p | 217,810 |
Mar 8, 2024 | 1.10p | 1.13p | 1.07p | 1.10p | 90,560 |
Mar 7, 2024 | 1.10p | 1.07p | 1.07p | 1.10p | 1,385 |
Mar 6, 2024 | 1.10p | 1.13p | 1.13p | 1.10p | 150,000 |
Mar 4, 2024 | 1.10p | 1.14p | 1.07p | 1.10p | 173,001 |
Mar 1, 2024 | 1.10p | 1.20p | 1.00p | 1.10p | 424,467 |
Feb 29, 2024 | 1.25p | 1.20p | 1.00p | 1.10p | 755,087 |
Feb 28, 2024 | 1.25p | 1.32p | 1.13p | 1.25p | 272,312 |
Feb 27, 2024 | 1.15p | 1.27p | 1.23p | 1.25p | 467,726 |
Feb 26, 2024 | 1.30p | 1.20p | 1.20p | 1.30p | 100,000 |
Feb 22, 2024 | 1.30p | 1.38p | 1.20p | 1.30p | 55,543 |
Feb 21, 2024 | 1.30p | 1.22p | 1.22p | 1.30p | 100,000 |
Feb 19, 2024 | 1.30p | 1.22p | 1.21p | 1.30p | 113,500 |
Feb 16, 2024 | 1.30p | 1.25p | 1.24p | 1.30p | 191,089 |
Feb 15, 2024 | 1.35p | 1.25p | 1.25p | 1.30p | 120,000 |
Feb 14, 2024 | 1.35p | 1.44p | 1.22p | 1.35p | 405,347 |
Feb 13, 2024 | 1.35p | 1.44p | 1.22p | 1.35p | 85,000 |
Feb 12, 2024 | 1.35p | 1.44p | 1.44p | 1.35p | 29,072 |
Feb 8, 2024 | 1.35p | 1.22p | 1.22p | 1.35p | 1,000 |
Feb 1, 2024 | 1.35p | 1.44p | 1.22p | 1.35p | 76,973 |
Jan 31, 2024 | 1.35p | 1.44p | 1.22p | 1.35p | 152,718 |
Jan 30, 2024 | 1.30p | 1.45p | 1.21p | 1.35p | 336,330 |
Jan 29, 2024 | 1.30p | 1.40p | 1.23p | 1.30p | 382,928 |
Jan 26, 2024 | 1.35p | 1.26p | 1.23p | 1.30p | 403,542 |
Jan 25, 2024 | 1.35p | 1.27p | 1.27p | 1.35p | 50,000 |
Jan 24, 2024 | 1.35p | 1.49p | 1.26p | 1.35p | 391,102 |
Jan 23, 2024 | 1.35p | 1.26p | 1.26p | 1.35p | 53,785 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.