|
 WHITBREAD - [Ticker: WTB.L] |     | | Last Trade | 4,623.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +78.00 (+1.02%) | Open | 4,535.00 | | High | 4,657.00 | Low | 4,493.00 | | Volume | 598,068 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3,620.00 x 6,300 - 3,710.00 x 10,000 | | Former Close | 4,545.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WTB.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 971.09 | 971.09 | 971.09 | 971.09 | 00:00:00 | | 2000-01-04 | 858,254 | 935.39 | 967.65 | 935.39 | 943.07 | 00:00:00 | | 2000-01-05 | 1,619,824 | 932.32 | 949.22 | 927.71 | 940.77 | 00:00:00 | | 2000-01-06 | 2,211,680 | 967.65 | 967.65 | 930.78 | 951.52 | 00:00:00 | | 2000-01-07 | 2,601,131 | 963.04 | 1,014.95 | 955.36 | 997.60 | 00:00:00 | | 2000-01-10 | 2,359,944 | 982.85 | 1,026.01 | 959.97 | 967.65 | 00:00:00 | | 2000-01-11 | 1,780,496 | 978.86 | 978.86 | 926.18 | 950.75 | 00:00:00 | | 2000-01-12 | 1,702,316 | 944.61 | 1,041.37 | 928.48 | 933.86 | 00:00:00 | | 2000-01-13 | 923,377 | 948.45 | 962.27 | 930.78 | 930.78 | 00:00:00 | | 2000-01-14 | 2,454,767 | 924.64 | 959.97 | 876.26 | 890.85 | 00:00:00 | | 2000-01-17 | 2,915,955 | 896.23 | 898.53 | 832.48 | 840.93 | 00:00:00 | | 2000-01-18 | 2,026,359 | 849.38 | 855.52 | 797.16 | 808.68 | 00:00:00 | | 2000-01-19 | 1,553,572 | 813.28 | 820.20 | 806.37 | 811.75 | 00:00:00 | | 2000-01-20 | 1,578,623 | 809.60 | 821.73 | 767.97 | 781.03 | 00:00:00 | | 2000-01-21 | 2,008,812 | 838.63 | 838.63 | 714.22 | 776.42 | 00:00:00 | | 2000-01-24 | 2,503,099 | 792.55 | 797.93 | 760.29 | 774.12 | 00:00:00 | | 2000-01-25 | 2,021,711 | 774.89 | 810.98 | 763.37 | 791.78 | 00:00:00 | | 2000-01-26 | 3,009,037 | 810.21 | 824.80 | 791.01 | 802.53 | 00:00:00 | | 2000-01-27 | 2,199,527 | 791.01 | 817.89 | 791.01 | 791.01 | 00:00:00 | | 2000-01-28 | 1,500,268 | 786.41 | 801.77 | 758.76 | 765.67 | 00:00:00 | | 2000-01-31 | 504,987 | 763.37 | 806.37 | 757.99 | 767.97 | 00:00:00 | | 2000-02-01 | 1,295,591 | 795.62 | 795.62 | 752.61 | 752.61 | 00:00:00 | | 2000-02-02 | 2,166,154 | 759.53 | 767.97 | 732.65 | 741.10 | 00:00:00 | | 2000-02-03 | 1,950,844 | 744.94 | 767.97 | 737.26 | 744.17 | 00:00:00 | | 2000-02-04 | 5,221,728 | 749.54 | 752.61 | 688.87 | 720.36 | 00:00:00 | | 2000-02-07 | 1,528,137 | 1,038.30 | 1,038.30 | 690.41 | 705.77 | 00:00:00 | | 2000-02-08 | 1,856,748 | 705.77 | 734.95 | 669.67 | 677.35 | 00:00:00 | | 2000-02-09 | 1,394,646 | 706.54 | 723.43 | 646.63 | 671.21 | 00:00:00 | | 2000-02-10 | 1,742,186 | 669.67 | 705.77 | 620.52 | 679.66 | 00:00:00 | | 2000-02-11 | 1,759,727 | 758.76 | 758.76 | 642.03 | 701.93 | 00:00:00 | | 2000-02-14 | 2,554,176 | 682.73 | 737.26 | 663.53 | 683.50 | 00:00:00 | | 2000-02-15 | 1,492,040 | 689.64 | 701.16 | 663.53 | 671.98 | 00:00:00 | | 2000-02-16 | 1,557,491 | 672.75 | 711.14 | 668.14 | 705.00 | 00:00:00 | | 2000-02-17 | 2,196,898 | 680.89 | 783.33 | 680.89 | 764.90 | 00:00:00 | | 2000-02-18 | 1,964,331 | 793.32 | 823.27 | 743.40 | 749.54 | 00:00:00 | | 2000-02-21 | 2,608,462 | 765.67 | 800.23 | 724.20 | 756.45 | 00:00:00 | | 2000-02-22 | 2,166,111 | 744.94 | 794.09 | 738.79 | 772.58 | 00:00:00 | | 2000-02-23 | 1,389,299 | 772.58 | 806.37 | 693.48 | 777.96 | 00:00:00 | | 2000-02-24 | 2,309,134 | 812.52 | 812.52 | 763.37 | 770.28 | 00:00:00 | | 2000-02-25 | 2,071,405 | 786.41 | 789.48 | 767.97 | 770.28 | 00:00:00 | | 2000-02-28 | 1,426,317 | 767.97 | 811.75 | 764.13 | 783.33 | 00:00:00 | | 2000-02-29 | 1,353,444 | 790.25 | 904.67 | 787.94 | 805.61 | 00:00:00 | | 2000-03-01 | 1,359,979 | 807.29 | 900.07 | 798.69 | 819.43 | 00:00:00 | | 2000-03-02 | 962,281 | 840.78 | 1,042.14 | 812.52 | 826.34 | 00:00:00 | | 2000-03-03 | 1,489,906 | 861.67 | 867.81 | 763.37 | 788.71 | 00:00:00 | | 2000-03-06 | 1,106,925 | 806.37 | 824.80 | 780.26 | 813.28 | 00:00:00 | | 2000-03-07 | 1,431,918 | 818.66 | 820.96 | 763.37 | 781.80 | 00:00:00 | | 2000-03-08 | 2,283,521 | 900.07 | 903.14 | 721.90 | 730.34 | 00:00:00 | | 2000-03-09 | 1,053,653 | 754.15 | 881.63 | 722.66 | 744.94 | 00:00:00 | | 2000-03-10 | 1,635,821 | 792.55 | 792.55 | 694.25 | 702.70 | 00:00:00 | | 2000-03-13 | 1,390,159 | 697.32 | 761.06 | 675.82 | 701.16 | 00:00:00 | | 2000-03-14 | 2,480,383 | 761.83 | 761.83 | 686.57 | 723.43 | 00:00:00 | | 2000-03-15 | 4,784,313 | 838.63 | 838.63 | 717.29 | 761.83 | 00:00:00 | | 2000-03-16 | 3,599,617 | 771.05 | 811.75 | 761.83 | 783.33 | 00:00:00 | | 2000-03-17 | 5,191,526 | 877.03 | 880.10 | 721.90 | 745.70 | 00:00:00 | | 2000-03-20 | 3,960,064 | 737.26 | 824.80 | 737.26 | 792.55 | 00:00:00 | | 2000-03-21 | 2,642,519 | 791.78 | 864.74 | 775.65 | 819.43 | 00:00:00 | | 2000-03-22 | 2,122,085 | 815.59 | 883.17 | 810.98 | 816.36 | 00:00:00 | | 2000-03-23 | 1,168,516 | 830.95 | 850.15 | 804.84 | 832.18 | 00:00:00 | | 2000-03-24 | 1,975,835 | 829.41 | 883.17 | 829.41 | 872.88 | 00:00:00 | | 2000-03-27 | 1,081,321 | 889.31 | 892.85 | 869.35 | 882.40 | 00:00:00 | | 2000-03-28 | 994,081 | 882.40 | 890.85 | 872.42 | 876.26 | 00:00:00 | | 2000-03-29 | 2,074,857 | 874.72 | 877.03 | 852.45 | 868.58 | 00:00:00 | | 2000-03-30 | 534,847 | 868.58 | 889.31 | 860.13 | 889.01 | 00:00:00 | | 2000-03-31 | 1,167,235 | 887.78 | 935.39 | 873.95 | 932.01 | 00:00:00 | | 2000-04-03 | 795,082 | 932.32 | 944.61 | 890.85 | 910.82 | 00:00:00 | | 2000-04-04 | 1,444,733 | 906.21 | 970.72 | 893.92 | 959.66 | 00:00:00 | | 2000-04-05 | 56,566 | 967.80 | 967.80 | 967.80 | 967.80 | 00:00:00 | | 2000-04-06 | 1,145,193 | 958.43 | 984.54 | 903.91 | 920.03 | 00:00:00 | | 2000-04-07 | 859,607 | 996.06 | 996.06 | 892.39 | 898.53 | 00:00:00 | | 2000-04-10 | 1,621,099 | 968.88 | 968.88 | 766.44 | 891.62 | 00:00:00 | | 2000-04-11 | 1,719,900 | 887.78 | 956.13 | 883.17 | 923.87 | 00:00:00 | | 2000-04-12 | 710,300 | 970.72 | 970.72 | 887.78 | 905.44 | 00:00:00 | | 2000-04-13 | 592,346 | 956.90 | 956.90 | 886.24 | 890.85 | 00:00:00 | | 2000-04-14 | 2,020,810 | 890.85 | 959.97 | 867.81 | 867.81 | 00:00:00 | | 2000-04-17 | 785,528 | 814.05 | 952.29 | 814.05 | 841.70 | 00:00:00 | | 2000-04-18 | 880,367 | 832.48 | 903.14 | 832.48 | 878.56 | 00:00:00 | | 2000-04-19 | 715,317 | 903.14 | 914.66 | 877.03 | 902.37 | 00:00:00 | | 2000-04-20 | 716,291 | 915.43 | 915.43 | 875.49 | 876.26 | 00:00:00 | | 2000-04-21 | 0 | 885.70 | 885.70 | 885.70 | 885.70 | 00:00:00 | | 2000-04-24 | 0 | 885.70 | 885.70 | 885.70 | 885.70 | 00:00:00 | | 2000-04-25 | 389,132 | 885.01 | 921.57 | 858.60 | 889.01 | 00:00:00 | | 2000-04-26 | 1,293,490 | 893.92 | 913.89 | 879.02 | 898.53 | 00:00:00 | | 2000-04-27 | 1,340,184 | 907.75 | 918.50 | 887.78 | 896.23 | 00:00:00 | | 2000-04-28 | 1,105,378 | 916.96 | 918.50 | 867.81 | 882.86 | 00:00:00 | | 2000-05-01 | 0 | 892.30 | 892.30 | 892.30 | 892.30 | 00:00:00 | | 2000-05-02 | 822,837 | 965.34 | 965.34 | 875.49 | 893.15 | 00:00:00 | | 2000-05-03 | 772,171 | 947.68 | 948.91 | 879.33 | 890.85 | 00:00:00 | | 2000-05-04 | 239,909 | 889.78 | 893.92 | 879.33 | 886.24 | 00:00:00 | | 2000-05-05 | 557,044 | 887.78 | 890.85 | 870.88 | 877.03 | 00:00:00 | | 2000-05-08 | 4,611,537 | 691.18 | 919.27 | 691.18 | 892.85 | 00:00:00 | | 2000-05-09 | 6,170,213 | 904.67 | 923.11 | 890.85 | 907.75 | 00:00:00 | | 2000-05-10 | 8,653,088 | 915.43 | 917.42 | 899.30 | 915.43 | 00:00:00 | | 2000-05-11 | 2,363,692 | 911.59 | 961.50 | 907.75 | 921.57 | 00:00:00 | | 2000-05-12 | 1,725,496 | 933.86 | 959.97 | 924.64 | 943.07 | 00:00:00 | | 2000-05-15 | 987,323 | 960.74 | 960.74 | 871.65 | 900.07 | 00:00:00 | | 2000-05-16 | 595,177 | 903.14 | 906.21 | 872.42 | 883.94 | 00:00:00 | | 2000-05-17 | 1,822,593 | 961.50 | 964.58 | 866.28 | 879.79 | 00:00:00 | | 2000-05-18 | 927,655 | 835.56 | 907.75 | 835.56 | 850.92 | 00:00:00 | | 2000-05-19 | 408,943 | 873.95 | 884.71 | 850.92 | 865.51 | 00:00:00 | | 2000-05-22 | 797,856 | 921.57 | 921.57 | 857.06 | 876.72 | 00:00:00 | | 2000-05-23 | 1,220,915 | 879.79 | 886.24 | 861.67 | 878.56 | 00:00:00 | | 2000-05-24 | 678,534 | 878.56 | 883.17 | 864.74 | 870.88 | 00:00:00 | | 2000-05-25 | 559,953 | 887.78 | 890.85 | 864.74 | 889.01 | 00:00:00 | | 2000-05-26 | 775,968 | 887.78 | 890.85 | 843.24 | 851.68 | 00:00:00 | | 2000-05-29 | 0 | 860.86 | 860.86 | 860.86 | 860.86 | 00:00:00 | | 2000-05-30 | 1,520,785 | 866.28 | 866.28 | 866.28 | 866.28 | 00:00:00 | | 2000-05-31 | 9,462,751 | 866.28 | 896.99 | 859.82 | 861.36 | 00:00:00 | | 2000-06-01 | 744,521 | 855.52 | 855.52 | 855.52 | 855.52 | 00:00:00 | | 2000-06-02 | 919,094 | 827.11 | 827.11 | 827.11 | 827.11 | 00:00:00 | | 2000-06-05 | 674,828 | 838.63 | 838.63 | 801.77 | 829.41 | 00:00:00 | | 2000-06-06 | 1,239,228 | 844.77 | 844.77 | 810.98 | 824.04 | 00:00:00 | | 2000-06-07 | 874,758 | 822.50 | 838.63 | 790.25 | 829.41 | 00:00:00 | | 2000-06-08 | 828,915 | 839.09 | 851.68 | 827.57 | 829.41 | 00:00:00 | | 2000-06-09 | 1,482,494 | 829.41 | 849.38 | 774.12 | 842.16 | 00:00:00 | | 2000-06-12 | 2,246,464 | 920.03 | 920.03 | 693.48 | 877.79 | 00:00:00 | | 2000-06-13 | 1,483,696 | 864.74 | 907.75 | 864.74 | 895.46 | 00:00:00 | | 2000-06-14 | 2,139,493 | 916.96 | 916.96 | 884.71 | 895.46 | 00:00:00 | | 2000-06-15 | 2,970,780 | 920.03 | 948.45 | 895.46 | 943.07 | 00:00:00 | | 2000-06-16 | 609,004 | 941.54 | 943.84 | 918.50 | 918.50 | 00:00:00 | | 2000-06-19 | 973,956 | 921.57 | 933.86 | 898.53 | 908.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
