1. Share Prices

  2. Webis Holdings PLC (WEB)

0.13p-0.28 (-68.75%)22 Nov 2024, 16:22
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
Nov 22, 20240.13p0.19p0.06p0.13p27,559,531
Nov 21, 20240.40p0.48p0.48p0.40p79,025
Nov 20, 20240.47p0.49p0.32p0.40p176,523
Nov 19, 20240.47p0.50p0.36p0.47p546,545
Nov 18, 20240.60p0.51p0.51p0.47p400,000
Nov 15, 20240.60p0.69p0.51p0.60p199,350
Nov 14, 20240.60p0.69p0.51p0.60p140,115
Nov 13, 20240.60p0.69p0.52p0.60p30,922
Nov 12, 20240.60p0.69p0.69p0.60p9,162
Nov 11, 20240.60p0.69p0.52p0.60p358,201
Nov 8, 20240.60p0.69p0.69p0.60p37,873
Nov 7, 20240.60p0.69p0.69p0.60p51,737
Nov 6, 20240.60p0.69p0.68p0.60p268,389
Nov 5, 20240.60p0.51p0.51p0.60p1,449
Nov 4, 20240.60p0.64p0.50p0.60p610,711
Nov 1, 20240.60p0.64p0.50p0.60p61,281
Oct 30, 20240.60p0.64p0.64p0.60p16,457
Oct 28, 20240.65p0.69p0.50p0.60p401,449
Oct 24, 20240.65p0.65p0.65p0.65p1,449
Oct 23, 20240.70p0.61p0.60p0.65p227,032
Oct 22, 20240.70p0.61p0.61p0.70p10,000
Oct 21, 20240.70p0.73p0.60p0.70p449,704
Oct 17, 20240.70p0.63p0.63p0.70p74,000
Oct 16, 20240.70p0.63p0.63p0.70p61,000
Oct 15, 20240.70p0.63p0.60p0.70p20,500
Oct 14, 20240.70p0.68p0.66p0.70p374,684
Oct 10, 20240.70p0.68p0.68p0.70p4,265
Oct 9, 20240.65p0.68p0.65p0.70p597,183
Oct 8, 20240.65p0.60p0.60p0.60p2,000
Oct 7, 20240.65p0.70p0.60p0.65p1,531,619
Oct 2, 20240.65p0.65p0.60p0.65p158,759
Sep 25, 20240.70p0.71p0.71p0.70p20,000
Sep 24, 20240.70p0.61p0.60p0.70p90,000
Sep 23, 20240.70p0.73p0.60p0.70p1,020,929
Sep 18, 20240.70p0.62p0.62p0.70p100,000
Sep 17, 20240.70p0.73p0.62p0.70p342,185
Sep 16, 20240.70p0.62p0.62p0.70p26,432
Sep 12, 20240.70p0.75p0.75p0.70p33,782
Sep 11, 20240.70p0.62p0.62p0.70p7,000
Sep 10, 20240.70p0.73p0.73p0.70p38,000
Sep 6, 20240.70p0.74p0.74p0.70p336,927
Sep 5, 20240.70p0.80p0.72p0.70p243,741
Sep 4, 20240.75p0.72p0.61p0.70p177,148
Sep 3, 20240.75p0.77p0.70p0.75p76,514
Aug 27, 20240.75p0.70p0.70p0.75p975
Aug 23, 20240.75p0.75p0.75p0.75p50,000
Aug 22, 20240.75p0.80p0.70p0.75p1,173,502
Aug 21, 20240.75p0.77p0.70p0.75p1,174,422
Aug 20, 20240.75p0.78p0.70p0.75p549,594
Aug 19, 20240.75p0.78p0.78p0.75p12
1234
Showing 1 to 50 of 189

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.