1. Share Prices

  2. Webis Holdings PLC (WEB)

2.35p+0.00 (+0.00 %)22 Jan 2021, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Webis Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 20212.15p2.48p2.00p2.35p1,084,320
Jan 20, 20212.05p2.59p1.94p2.15p2,344,535
Jan 19, 20212.00p2.06p1.90p2.00p1,914,403
Jan 18, 20212.00p2.00p1.95p2.00p247,283
Jan 15, 20212.00p2.08p1.93p2.00p640,370
Jan 14, 20212.00p2.10p1.96p2.00p569,696
Jan 13, 20212.10p2.15p1.86p2.00p1,835,237
Jan 12, 20212.10p2.12p2.00p2.10p53,052
Jan 11, 20212.35p2.50p2.00p2.10p2,257,842
Jan 8, 20212.60p2.74p2.03p2.35p7,777,239
Jan 7, 20211.65p3.18p1.51p2.40p28,529,573
Jan 6, 20211.65p1.74p1.50p1.65p106,496
Jan 4, 20211.65p1.74p1.51p1.65p255,240
Dec 31, 20201.70p1.60p1.51p1.70p125,000
Dec 30, 20201.50p1.80p1.60p1.70p1,841,145
Dec 29, 20201.50p1.65p1.31p1.50p318,321
Dec 24, 20201.50p1.65p1.65p1.50p50,000
Dec 23, 20201.50p1.67p1.39p1.50p40,859
Dec 22, 20201.50p1.63p1.38p1.50p266,523
Dec 21, 20201.60p1.67p1.35p1.50p911,221
Dec 18, 20201.60p1.67p1.52p1.60p363,722
Dec 16, 20201.65p1.68p1.52p1.60p494,622
Dec 15, 20201.70p1.68p1.60p1.65p226,908
Dec 14, 20201.70p1.79p1.70p1.70p185,108
Dec 11, 20201.70p1.79p1.62p1.70p37,317
Dec 10, 20201.70p1.62p1.62p1.70p60,284
Dec 9, 20201.70p1.62p1.62p1.70p5,521
Dec 8, 20201.70p2.00p1.70p1.70p2,699,543
Dec 7, 20201.65p1.80p1.55p1.70p1,789,702
Dec 4, 20201.65p1.55p1.55p1.65p505,452
Dec 3, 20201.65p1.55p1.52p1.65p205,483
Dec 2, 20201.65p1.52p1.52p1.65p137,569
Dec 1, 20201.65p1.52p1.52p1.65p2,425
Nov 30, 20201.65p1.57p1.57p1.65p250,000
Nov 27, 20201.50p1.57p1.40p1.65p301,455
Nov 26, 20201.45p1.50p1.45p1.50p997,311
Nov 25, 20201.50p1.50p1.44p1.45p712,220
Nov 24, 20201.70p1.67p1.53p1.60p378,836
Nov 23, 20201.70p1.70p1.60p1.70p902,406
Nov 20, 20201.60p2.00p1.60p1.70p8,216,849
Nov 19, 20201.40p1.47p1.31p1.40p217,502
Nov 18, 20201.40p1.50p1.30p1.40p1,012,220
Nov 17, 20201.45p1.36p1.30p1.40p1,083,925
Nov 16, 20201.45p1.54p1.54p1.45p757,358
Nov 13, 20201.50p1.43p1.42p1.45p455,582
Nov 12, 20201.50p1.56p1.43p1.50p133,120
Nov 11, 20201.50p1.56p1.43p1.50p17,015
Nov 10, 20201.50p1.56p1.43p1.50p104,332
Nov 9, 20201.50p1.56p1.42p1.50p549,336
Nov 6, 20201.50p1.56p1.42p1.50p28,184
12345
Showing 1 to 50 of 245

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,322.0016.37
Pets AT Home Group PLC432.805.05
Airtel Africa PLC77.203.49
Relx PLC1,869.502.75
Gcp Infrastructure Investments Limited108.602.45
Greencore Group PLC117.002.01

Fallers

CompanyPrice% Chg
Tui AG352.00-16.71
Babcock International Group PLC197.00-7.69
Hammerson PLC20.35-6.22
Ao World PLC332.00-6.21
Provident Financial PLC247.00-6.16
Ig Group Holdings PLC780.66-5.60