Webis Holdings Plc Historical Data - WEB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Webis Holdings Plc (WEB)
Webis Holdings Plc (WEB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-13.3333333333	0.075	0.075	0.06	2496619	0.06285839	DE
4	-0.085	-56.6666666667	0.15	0.15	0.06	2462798	0.09496181	DE
12	-0.585	-90	0.65	0.7	0.06	2134676	0.14174326	DE
26	-1.235	-95	1.3	1.4	0.06	1129464	0.24906229	DE
52	-1.385	-95.5172413793	1.45	1.45	0.06	655798	0.3755448	DE
156	-3.185	-98	3.25	3.85	0.06	450819	1.27406231	DE
260	-1.185	-94.8	1.25	6.8	0.06	990138	2.60599532	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	0.065	0.005	8.33	0.06	0.07	0.06	5822337
1735320600	0.06	0	0.00	0.06	0.06	0.06	257598
1735061400	0.06	-0.015	-20.00	0.075	0.075	0.06	5804997
1734975000	0.075	0	0.00	0.075	0.075	0.075	1427263
1734715800	0.075	-0.015	-16.67	0.09	0.09	0.075	1818241
1734629400	0.09	-0.035	-28.00	0.125	0.125	0.075	5209373
1734543000	0.125	0.045	56.25	0.08	0.125	0.08	3186722
1734456600	0.08	0	0.00	0.08	0.08	0.08	2336448
1734370200	0.08	-0.045	-36.00	0.125	0.125	0.08	10178536
1734111000	0.125	0.02	19.05	0.105	0.125	0.105	4673804
1734024600	0.105	-0.01	-8.70	0.115	0.115	0.105	3496796
1733938200	0.115	0	0.00	0.115	0.115	0.115	0
1733851800	0.115	-0.01	-8.00	0.125	0.125	0.115	772645
1733765400	0.125	0	0.00	0.125	0.125	0.115	2520956
1733506200	0.125	0	0.00	0.125	0.125	0.125	33571
1733419800	0.125	-0.025	-16.67	0.15	0.15	0.125	697233
1733333400	0.15	0	0.00	0.15	0.15	0.15	257353
1733247000	0.15	0	0.00	0.15	0.15	0.15	1271623
1733160600	0.15	0	0.00	0.15	0.15	0.15	387208
1732901400	0.15	0.01	7.14	0.14	0.225	0.14	16830527
1732815000	0.14	0.015	12.00	0.125	0.14	0.125	4294869
1732728600	0.125	0	0.00	0.125	0.14	0.125	4101002
1732642200	0.125	0.035	38.89	0.09	0.125	0.09	9136906
1732555800	0.09	-0.035	-28.00	0.125	0.125	0.085	10315361
1732296600	0.125	-0.275	-68.75	0.13	0.15	0.08	28059531
1732210200	0.4	0	0.00	0.4	0.4	0.4	79025
1732123800	0.4	-0.075	-15.79	0.475	0.475	0.4	176523
1732037400	0.475	0	0.00	0.475	0.475	0.475	546545
1731951000	0.475	-0.125	-20.83	0.6	0.6	0.475	400000
1731691800	0.6	0	0.00	0.6	0.6	0.6	199350
1731605400	0.6	0	0.00	0.6	0.6	0.6	140115
1731519000	0.6	0	0.00	0.6	0.6	0.6	30922
1731432600	0.6	0	0.00	0.6	0.6	0.6	9162
1731346200	0.6	0	0.00	0.6	0.6	0.6	358201
1731087000	0.6	0	0.00	0.6	0.6	0.6	37873
1731000600	0.6	0	0.00	0.6	0.6	0.6	51737
1730914200	0.6	0	0.00	0.6	0.6	0.6	268389
1730827800	0.6	0	0.00	0.6	0.6	0.6	1449
1730741400	0.6	0	0.00	0.6	0.6	0.6	610711
1730482200	0.6	0	0.00	0.6	0.6	0.6	61281
1730395800	0.6	0	0.00	0.6	0.6	0.6	0
1730309400	0.6	0	0.00	0.6	0.6	0.6	16457
1730223000	0.6	0	0.00	0.6	0.6	0.6	0
1730136600	0.6	-0.05	-7.69	0.65	0.65	0.6	401449
1729873800	0.65	0	0.00	0.65	0.65	0.65	0
1729787400	0.65	0	0.00	0.65	0.65	0.65	1449
1729701000	0.65	-0.05	-7.14	0.7	0.7	0.65	227032
1729614600	0.7	0	0.00	0.7	0.7	0.7	10000
1729528200	0.7	0	0.00	0.7	0.7	0.7	449704
1729269000	0.7	0	0.00	0.7	0.7	0.7	0
1729182600	0.7	0	0.00	0.7	0.7	0.7	74000
1729096200	0.7	0	0.00	0.7	0.7	0.7	61000
1729009800	0.7	0	0.00	0.7	0.7	0.7	20500
1728923400	0.7	0	0.00	0.7	0.7	0.7	374684
1728664200	0.7	0	0.00	0.7	0.7	0.7	0
1728577800	0.7	0	0.00	0.7	0.7	0.7	4265
1728491400	0.7	0.1	16.67	0.65	0.7	0.65	597183
1728405000	0.6	-0.05	-7.69	0.65	0.65	0.6	2000
1728318600	0.65	0	0.00	0.65	0.65	0.65	1531619
1728059400	0.65	0	0.00	0.65	0.65	0.65	0
1727973000	0.65	0	0.00	0.65	0.65	0.65	0
1727886600	0.65	0	0.00	0.65	0.65	0.65	158759
1727800200	0.65	-0.05	-7.14	0.7	0.7	0.65	0

CB Financial Services

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions