1. Share Prices

  2. Webis Holdings PLC (WEB)

1.20p+0.00 (+0.00%)23 Apr 2024, 11:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Webis Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20241.20p1.03p1.03p1.20p94,343
Apr 19, 20241.20p1.36p1.36p1.20p1,000
Apr 18, 20241.05p1.10p1.03p1.05p600,967
Apr 17, 20241.00p1.18p0.98p1.05p278,487
Apr 16, 20241.00p1.10p1.07p1.00p450,535
Apr 15, 20241.10p1.27p0.90p1.00p1,409,350
Apr 12, 20241.10p1.27p1.08p1.10p104,904
Apr 10, 20241.10p1.07p1.07p1.10p14,925
Apr 8, 20241.10p1.27p1.08p1.10p44,277
Apr 3, 20241.10p1.15p1.15p1.10p100,000
Mar 28, 20241.05p1.28p1.07p1.10p158,908
Mar 27, 20241.05p1.20p1.07p1.05p322,681
Mar 26, 20241.05p1.18p1.18p1.05p89,448
Mar 25, 20241.15p1.15p1.10p1.05p275,000
Mar 22, 20241.15p1.11p1.11p1.15p77,355
Mar 21, 20241.10p1.19p1.10p1.15p306,808
Mar 20, 20241.10p1.07p1.07p1.10p42,527
Mar 19, 20241.10p1.07p1.07p1.10p83,204
Mar 18, 20241.10p1.19p1.19p1.10p41,681
Mar 15, 20241.10p1.13p1.12p1.10p42,640
Mar 14, 20241.10p1.12p1.07p1.10p5,286
Mar 12, 20241.10p1.13p1.07p1.10p197,651
Mar 11, 20241.10p1.16p1.13p1.10p217,810
Mar 8, 20241.10p1.13p1.07p1.10p90,560
Mar 7, 20241.10p1.07p1.07p1.10p1,385
Mar 6, 20241.10p1.13p1.13p1.10p150,000
Mar 4, 20241.10p1.14p1.07p1.10p173,001
Mar 1, 20241.10p1.20p1.00p1.10p424,467
Feb 29, 20241.25p1.20p1.00p1.10p755,087
Feb 28, 20241.25p1.32p1.13p1.25p272,312
Feb 27, 20241.15p1.27p1.23p1.25p467,726
Feb 26, 20241.30p1.20p1.20p1.30p100,000
Feb 22, 20241.30p1.38p1.20p1.30p55,543
Feb 21, 20241.30p1.22p1.22p1.30p100,000
Feb 19, 20241.30p1.22p1.21p1.30p113,500
Feb 16, 20241.30p1.25p1.24p1.30p191,089
Feb 15, 20241.35p1.25p1.25p1.30p120,000
Feb 14, 20241.35p1.44p1.22p1.35p405,347
Feb 13, 20241.35p1.44p1.22p1.35p85,000
Feb 12, 20241.35p1.44p1.44p1.35p29,072
Feb 8, 20241.35p1.22p1.22p1.35p1,000
Feb 1, 20241.35p1.44p1.22p1.35p76,973
Jan 31, 20241.35p1.44p1.22p1.35p152,718
Jan 30, 20241.30p1.45p1.21p1.35p336,330
Jan 29, 20241.30p1.40p1.23p1.30p382,928
Jan 26, 20241.35p1.26p1.23p1.30p403,542
Jan 25, 20241.35p1.27p1.27p1.35p50,000
Jan 24, 20241.35p1.49p1.26p1.35p391,102
Jan 23, 20241.35p1.26p1.26p1.35p53,785
Jan 22, 20241.35p1.45p1.26p1.35p179,524
1234
Showing 1 to 50 of 195

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09