Webis Holdings plc (AIM:WEB)
London · Delayed Price · Currency is GBP · Price in GBX 0.0300
-0.0250 (-45.45%)
Inactive · Last trade price on Jan 2, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 0.03 | 0.08 | 0.01 | 0.08 | 0.08 | 36.36% | 173,657 |
| Dec 31, 2024 | 0.05 | 0.10 | 0.02 | 0.06 | 0.06 | -15.38% | 1,839,443 |
| Dec 30, 2024 | 0.06 | 0.09 | 0.04 | 0.07 | 0.07 | 8.33% | 5,822,337 |
| Dec 27, 2024 | 0.06 | 0.08 | 0.04 | 0.06 | 0.06 | - | 257,598 |
| Dec 24, 2024 | 0.06 | 0.10 | 0.05 | 0.06 | 0.06 | -20.00% | 5,804,997 |
| Dec 23, 2024 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | - | 2,323,272 |
| Dec 20, 2024 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -16.67% | 2,120,003 |
| Dec 19, 2024 | 0.09 | 0.11 | 0.07 | 0.09 | 0.09 | -28.00% | 5,209,373 |
| Dec 18, 2024 | 0.09 | 0.15 | 0.09 | 0.13 | 0.13 | 56.25% | 3,214,441 |
| Dec 17, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 2,336,448 |
| Dec 16, 2024 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -36.00% | 10,178,536 |
| Dec 13, 2024 | 0.12 | 0.15 | 0.09 | 0.13 | 0.13 | 19.05% | 4,700,861 |
| Dec 12, 2024 | 0.10 | 0.13 | 0.08 | 0.11 | 0.11 | -8.70% | 3,496,796 |
| Dec 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 10, 2024 | 0.15 | 0.15 | 0.10 | 0.12 | 0.12 | -8.00% | 1,122,645 |
| Dec 9, 2024 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | - | 3,520,956 |
| Dec 6, 2024 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | - | 37,142 |
| Dec 5, 2024 | 0.11 | 0.18 | 0.10 | 0.13 | 0.13 | -16.67% | 697,233 |
| Dec 4, 2024 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 257,353 |
| Dec 3, 2024 | 0.13 | 0.18 | 0.11 | 0.15 | 0.15 | - | 1,271,623 |
| Dec 2, 2024 | 0.13 | 0.19 | 0.13 | 0.15 | 0.15 | - | 387,208 |
| Nov 29, 2024 | 0.17 | 0.25 | 0.15 | 0.15 | 0.15 | 7.14% | 16,830,527 |
| Nov 28, 2024 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | 12.00% | 6,703,635 |
| Nov 27, 2024 | 0.11 | 0.18 | 0.11 | 0.13 | 0.13 | - | 4,201,007 |
| Nov 26, 2024 | 0.09 | 0.14 | 0.09 | 0.13 | 0.13 | 38.89% | 9,136,906 |
| Nov 25, 2024 | 0.10 | 0.13 | 0.08 | 0.09 | 0.09 | -28.00% | 10,315,361 |
| Nov 22, 2024 | 0.14 | 0.19 | 0.08 | 0.13 | 0.13 | -68.75% | 27,559,531 |
| Nov 21, 2024 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | - | 79,025 |
| Nov 20, 2024 | 0.38 | 0.49 | 0.32 | 0.40 | 0.40 | -15.79% | 176,523 |
| Nov 19, 2024 | 0.43 | 0.50 | 0.36 | 0.48 | 0.48 | - | 696,545 |
| Nov 18, 2024 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -20.83% | 800,000 |
| Nov 15, 2024 | 0.51 | 0.69 | 0.51 | 0.60 | 0.60 | - | 349,350 |
| Nov 14, 2024 | 0.52 | 0.69 | 0.51 | 0.60 | 0.60 | - | 140,115 |
| Nov 13, 2024 | 0.52 | 0.69 | 0.52 | 0.60 | 0.60 | - | 30,936 |
| Nov 12, 2024 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | - | 9,162 |
| Nov 11, 2024 | 0.52 | 0.69 | 0.52 | 0.60 | 0.60 | - | 366,160 |
| Nov 8, 2024 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | - | 44,920 |
| Nov 7, 2024 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | - | 51,737 |
| Nov 6, 2024 | 0.68 | 0.69 | 0.60 | 0.60 | 0.60 | - | 287,229 |
| Nov 5, 2024 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | - | 2,898 |
| Nov 4, 2024 | 0.50 | 0.64 | 0.50 | 0.60 | 0.60 | - | 610,711 |
| Nov 1, 2024 | 0.64 | 0.64 | 0.50 | 0.60 | 0.60 | - | 61,281 |
| Oct 31, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 30, 2024 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | - | 32,914 |
| Oct 29, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 28, 2024 | 0.69 | 0.69 | 0.50 | 0.60 | 0.60 | -7.69% | 601,449 |
| Oct 25, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 24, 2024 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | - | 55,062 |
| Oct 23, 2024 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | -7.14% | 247,032 |
| Oct 22, 2024 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | - | 20,000 |