|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 597,261 | 1,183.45 | 1,198.19 | 1,168.24 | 1,178.07 | 00:00:00 | | 2004-02-24 | 1,050,803 | 1,169.62 | 1,178.07 | 1,159.64 | 1,162.71 | 00:00:00 | | 2004-02-25 | 574,242 | 1,159.64 | 1,168.86 | 1,147.97 | 1,161.94 | 00:00:00 | | 2004-02-26 | 779,519 | 1,174.23 | 1,174.23 | 1,145.97 | 1,150.43 | 00:00:00 | | 2004-02-27 | 1,422,148 | 1,138.91 | 1,156.57 | 1,135.06 | 1,135.06 | 00:00:00 | | 2004-03-01 | 1,533,080 | 1,144.28 | 1,148.89 | 1,128.15 | 1,138.14 | 00:00:00 | | 2004-03-02 | 1,307,743 | 1,124.31 | 1,166.55 | 1,124.31 | 1,158.10 | 00:00:00 | | 2004-03-03 | 1,223,096 | 1,128.92 | 1,154.57 | 1,128.92 | 1,138.14 | 00:00:00 | | 2004-03-04 | 991,101 | 1,132.15 | 1,143.36 | 1,130.00 | 1,136.60 | 00:00:00 | | 2004-03-05 | 1,181,903 | 1,138.14 | 1,138.14 | 1,118.17 | 1,121.24 | 00:00:00 | | 2004-03-08 | 2,375,871 | 1,132.76 | 1,132.76 | 1,109.72 | 1,114.33 | 00:00:00 | | 2004-03-09 | 1,923,206 | 1,121.24 | 1,138.91 | 1,111.26 | 1,134.30 | 00:00:00 | | 2004-03-10 | 637,016 | 1,125.23 | 1,130.46 | 1,116.63 | 1,121.24 | 00:00:00 | | 2004-03-11 | 1,232,115 | 1,109.72 | 1,118.17 | 1,064.56 | 1,090.52 | 00:00:00 | | 2004-03-12 | 1,303,121 | 1,082.84 | 1,101.28 | 1,073.47 | 1,095.13 | 00:00:00 | | 2004-03-15 | 703,245 | 1,096.36 | 1,105.88 | 1,087.45 | 1,091.29 | 00:00:00 | | 2004-03-16 | 1,179,521 | 1,082.84 | 1,127.39 | 1,069.02 | 1,080.54 | 00:00:00 | | 2004-03-17 | 932,629 | 1,088.22 | 1,115.87 | 1,079.77 | 1,112.79 | 00:00:00 | | 2004-03-18 | 1,731,203 | 1,114.33 | 1,114.33 | 1,075.93 | 1,077.47 | 00:00:00 | | 2004-03-19 | 1,957,285 | 1,076.70 | 1,095.13 | 1,076.70 | 1,092.06 | 00:00:00 | | 2004-03-22 | 869,623 | 1,088.99 | 1,095.28 | 1,072.86 | 1,077.47 | 00:00:00 | | 2004-03-23 | 747,473 | 1,083.92 | 1,089.91 | 1,070.56 | 1,077.47 | 00:00:00 | | 2004-03-24 | 916,942 | 1,079.77 | 1,087.45 | 1,067.48 | 1,083.61 | 00:00:00 | | 2004-03-25 | 620,050 | 1,079.93 | 1,105.88 | 1,079.00 | 1,105.88 | 00:00:00 | | 2004-03-26 | 1,273,515 | 1,105.88 | 1,107.27 | 1,089.60 | 1,097.44 | 00:00:00 | | 2004-03-29 | 1,020,790 | 1,081.31 | 1,124.16 | 1,078.08 | 1,112.03 | 00:00:00 | | 2004-03-30 | 858,373 | 1,105.11 | 1,116.63 | 1,104.65 | 1,115.10 | 00:00:00 | | 2004-03-31 | 1,721,320 | 1,115.87 | 1,131.99 | 1,108.65 | 1,115.10 | 00:00:00 | | 2004-04-01 | 1,250,646 | 1,112.79 | 1,122.78 | 1,102.81 | 1,108.19 | 00:00:00 | | 2004-04-02 | 2,968,151 | 1,113.56 | 1,137.37 | 1,104.35 | 1,128.92 | 00:00:00 | | 2004-04-05 | 1,372,676 | 1,133.53 | 1,139.67 | 1,119.24 | 1,133.53 | 00:00:00 | | 2004-04-06 | 1,419,830 | 1,131.22 | 1,136.60 | 1,125.85 | 1,131.99 | 00:00:00 | | 2004-04-07 | 679,112 | 1,130.46 | 1,141.98 | 1,128.92 | 1,136.60 | 00:00:00 | | 2004-04-08 | 1,276,799 | 1,148.89 | 1,153.50 | 1,129.69 | 1,145.05 | 00:00:00 | | 2004-04-09 | 0 | 1,139.67 | 1,139.67 | 1,139.67 | 1,139.67 | 00:00:00 | | 2004-04-12 | 0 | 1,139.67 | 1,139.67 | 1,139.67 | 1,139.67 | 00:00:00 | | 2004-04-13 | 496,415 | 1,145.05 | 1,151.19 | 1,133.84 | 1,139.67 | 00:00:00 | | 2004-04-14 | 1,202,473 | 1,138.14 | 1,138.14 | 1,118.17 | 1,135.83 | 00:00:00 | | 2004-04-15 | 827,820 | 1,135.83 | 1,138.91 | 1,123.55 | 1,129.69 | 00:00:00 | | 2004-04-16 | 1,112,462 | 1,128.92 | 1,157.18 | 1,125.08 | 1,151.96 | 00:00:00 | | 2004-04-19 | 860,111 | 1,145.05 | 1,158.10 | 1,139.67 | 1,147.35 | 00:00:00 | | 2004-04-20 | 634,320 | 1,146.58 | 1,158.87 | 1,141.21 | 1,152.73 | 00:00:00 | | 2004-04-21 | 498,658 | 1,153.50 | 1,155.80 | 1,143.51 | 1,148.89 | 00:00:00 | | 2004-04-22 | 964,705 | 1,150.43 | 1,163.94 | 1,147.35 | 1,153.50 | 00:00:00 | | 2004-04-23 | 829,414 | 1,153.50 | 1,165.78 | 1,145.05 | 1,163.48 | 00:00:00 | | 2004-04-26 | 483,518 | 1,161.94 | 1,162.56 | 1,152.27 | 1,158.10 | 00:00:00 | | 2004-04-27 | 484,761 | 1,158.10 | 1,158.87 | 1,145.05 | 1,150.43 | 00:00:00 | | 2004-04-28 | 1,149,897 | 1,154.27 | 1,170.55 | 1,123.55 | 1,168.09 | 00:00:00 | | 2004-04-29 | 2,458,774 | 1,158.87 | 1,161.18 | 1,139.67 | 1,151.19 | 00:00:00 | | 2004-04-30 | 1,568,965 | 1,148.12 | 1,155.03 | 1,132.15 | 1,144.28 | 00:00:00 | | 2004-05-03 | 0 | 1,138.91 | 1,138.91 | 1,138.91 | 1,138.91 | 00:00:00 | | 2004-05-04 | 1,628,195 | 1,153.50 | 1,153.50 | 1,131.99 | 1,138.91 | 00:00:00 | | 2004-05-05 | 3,996,938 | 1,155.80 | 1,184.98 | 1,147.35 | 1,180.38 | 00:00:00 | | 2004-05-06 | 2,351,222 | 1,177.30 | 1,188.82 | 1,172.70 | 1,181.14 | 00:00:00 | | 2004-05-07 | 1,143,502 | 1,186.52 | 1,188.06 | 1,177.00 | 1,181.91 | 00:00:00 | | 2004-05-10 | 2,109,869 | 1,171.93 | 1,178.07 | 1,161.18 | 1,167.32 | 00:00:00 | | 2004-05-11 | 1,324,333 | 1,165.02 | 1,184.83 | 1,165.02 | 1,175.77 | 00:00:00 | | 2004-05-12 | 1,536,929 | 1,164.25 | 1,164.25 | 1,145.82 | 1,155.03 | 00:00:00 | | 2004-05-13 | 807,286 | 1,151.96 | 1,165.78 | 1,145.05 | 1,151.96 | 00:00:00 | | 2004-05-14 | 875,882 | 1,151.96 | 1,168.86 | 1,147.97 | 1,157.34 | 00:00:00 | | 2004-05-17 | 511,898 | 1,146.58 | 1,161.64 | 1,135.06 | 1,142.74 | 00:00:00 | | 2004-05-18 | 588,631 | 1,158.10 | 1,160.41 | 1,146.58 | 1,155.80 | 00:00:00 | | 2004-05-19 | 602,008 | 1,149.66 | 1,170.39 | 1,149.66 | 1,168.86 | 00:00:00 | | 2004-05-20 | 409,073 | 1,171.16 | 1,171.16 | 1,155.95 | 1,163.48 | 00:00:00 | | 2004-05-21 | 1,343,224 | 1,159.64 | 1,173.46 | 1,151.19 | 1,158.10 | 00:00:00 | | 2004-05-24 | 517,093 | 1,165.78 | 1,176.54 | 1,155.34 | 1,171.93 | 00:00:00 | | 2004-05-25 | 851,114 | 1,175.00 | 1,187.29 | 1,161.33 | 1,183.45 | 00:00:00 | | 2004-05-26 | 1,534,600 | 1,190.36 | 1,201.11 | 1,189.59 | 1,198.81 | 00:00:00 | | 2004-05-27 | 663,316 | 1,199.57 | 1,211.09 | 1,199.57 | 1,201.88 | 00:00:00 | | 2004-05-28 | 2,325,680 | 1,200.34 | 1,252.56 | 1,200.34 | 1,228.76 | 00:00:00 | | 2004-05-31 | 0 | 1,234.13 | 1,234.13 | 1,234.13 | 1,234.13 | 00:00:00 | | 2004-06-01 | 1,052,447 | 1,231.83 | 1,243.20 | 1,223.38 | 1,234.13 | 00:00:00 | | 2004-06-02 | 847,521 | 1,242.58 | 1,242.58 | 1,226.45 | 1,228.76 | 00:00:00 | | 2004-06-03 | 902,399 | 1,234.90 | 1,237.21 | 1,222.61 | 1,235.67 | 00:00:00 | | 2004-06-04 | 2,333,331 | 1,237.97 | 1,280.98 | 1,233.37 | 1,264.85 | 00:00:00 | | 2004-06-07 | 974,424 | 1,267.93 | 1,274.07 | 1,254.87 | 1,265.62 | 00:00:00 | | 2004-06-08 | 2,272,551 | 1,261.78 | 1,280.98 | 1,251.03 | 1,277.14 | 00:00:00 | | 2004-06-09 | 983,358 | 1,320.92 | 1,320.92 | 1,272.99 | 1,277.14 | 00:00:00 | | 2004-06-10 | 1,207,617 | 1,280.21 | 1,285.59 | 1,270.69 | 1,273.30 | 00:00:00 | | 2004-06-11 | 1,037,638 | 1,266.39 | 1,272.53 | 1,254.10 | 1,256.41 | 00:00:00 | | 2004-06-14 | 589,868 | 1,247.96 | 1,267.16 | 1,247.96 | 1,254.10 | 00:00:00 | | 2004-06-15 | 1,178,564 | 1,255.64 | 1,268.69 | 1,254.87 | 1,264.85 | 00:00:00 | | 2004-06-16 | 844,416 | 1,267.93 | 1,277.45 | 1,264.55 | 1,270.23 | 00:00:00 | | 2004-06-17 | 948,194 | 1,267.16 | 1,279.44 | 1,263.32 | 1,274.84 | 00:00:00 | | 2004-06-18 | 894,674 | 1,259.48 | 1,294.04 | 1,259.48 | 1,290.96 | 00:00:00 | | 2004-06-21 | 705,800 | 1,284.82 | 1,297.11 | 1,274.07 | 1,289.43 | 00:00:00 | | 2004-06-22 | 784,631 | 1,281.75 | 1,291.73 | 1,261.01 | 1,267.16 | 00:00:00 | | 2004-06-23 | 1,088,444 | 1,267.93 | 1,271.77 | 1,257.94 | 1,261.01 | 00:00:00 | | 2004-06-24 | 796,840 | 1,261.01 | 1,271.77 | 1,256.87 | 1,264.08 | 00:00:00 | | 2004-06-25 | 520,915 | 1,265.62 | 1,271.30 | 1,254.10 | 1,255.64 | 00:00:00 | | 2004-06-28 | 630,079 | 1,245.65 | 1,290.20 | 1,245.65 | 1,287.89 | 00:00:00 | | 2004-06-29 | 549,360 | 1,290.96 | 1,298.64 | 1,282.52 | 1,293.27 | 00:00:00 | | 2004-06-30 | 2,394,304 | 1,295.57 | 1,299.41 | 1,256.41 | 1,263.32 | 00:00:00 | | 2004-07-01 | 3,306,796 | 1,273.30 | 1,301.72 | 1,263.32 | 1,273.30 | 00:00:00 | | 2004-07-02 | 2,048,461 | 1,281.75 | 1,281.75 | 1,265.62 | 1,269.46 | 00:00:00 | | 2004-07-05 | 576,920 | 1,265.62 | 1,283.28 | 1,262.55 | 1,276.37 | 00:00:00 | | 2004-07-06 | 2,713,766 | 1,277.14 | 1,282.52 | 1,269.00 | 1,271.77 | 00:00:00 | | 2004-07-07 | 2,277,365 | 1,271.77 | 1,297.11 | 1,267.93 | 1,290.20 | 00:00:00 | | 2004-07-08 | 1,287,021 | 1,293.27 | 1,314.00 | 1,280.21 | 1,310.16 | 00:00:00 | | 2004-07-09 | 705,251 | 1,313.23 | 1,314.00 | 1,297.88 | 1,307.86 | 00:00:00 | | 2004-07-12 | 912,812 | 1,304.79 | 1,315.54 | 1,296.34 | 1,310.16 | 00:00:00 | | 2004-07-13 | 1,383,813 | 1,314.77 | 1,314.77 | 1,284.05 | 1,284.82 | 00:00:00 | | 2004-07-14 | 821,215 | 1,287.12 | 1,297.11 | 1,272.22 | 1,292.50 | 00:00:00 | | 2004-07-15 | 526,323 | 1,298.64 | 1,305.56 | 1,276.37 | 1,277.91 | 00:00:00 | | 2004-07-16 | 1,126,182 | 1,288.66 | 1,307.86 | 1,280.21 | 1,302.48 | 00:00:00 | | 2004-07-19 | 548,189 | 1,307.86 | 1,307.86 | 1,287.89 | 1,290.20 | 00:00:00 | | 2004-07-20 | 286,682 | 1,290.20 | 1,298.64 | 1,281.29 | 1,297.11 | 00:00:00 | | 2004-07-21 | 1,266,152 | 1,310.16 | 1,310.78 | 1,297.11 | 1,305.56 | 00:00:00 | | 2004-07-22 | 1,309,064 | 1,299.41 | 1,300.95 | 1,286.36 | 1,292.50 | 00:00:00 | | 2004-07-23 | 1,187,020 | 1,292.50 | 1,299.41 | 1,280.98 | 1,280.98 | 00:00:00 | | 2004-07-26 | 629,859 | 1,285.59 | 1,285.59 | 1,257.94 | 1,258.71 | 00:00:00 | | 2004-07-27 | 1,520,117 | 1,264.85 | 1,270.23 | 1,250.26 | 1,251.80 | 00:00:00 | | 2004-07-28 | 918,563 | 1,259.48 | 1,263.32 | 1,249.49 | 1,251.80 | 00:00:00 | | 2004-07-29 | 975,800 | 1,261.01 | 1,262.55 | 1,252.56 | 1,252.56 | 00:00:00 | | 2004-07-30 | 1,511,408 | 1,248.72 | 1,264.55 | 1,248.72 | 1,257.94 | 00:00:00 | | 2004-08-02 | 856,953 | 1,258.71 | 1,258.71 | 1,238.28 | 1,244.12 | 00:00:00 | | 2004-08-03 | 1,361,940 | 1,256.41 | 1,265.16 | 1,241.05 | 1,258.71 | 00:00:00 | | 2004-08-04 | 2,027,777 | 1,257.94 | 1,261.01 | 1,247.19 | 1,258.71 | 00:00:00 | | 2004-08-05 | 663,856 | 1,256.41 | 1,271.77 | 1,255.64 | 1,268.69 | 00:00:00 | | 2004-08-06 | 932,774 | 1,254.87 | 1,258.71 | 1,223.38 | 1,229.53 | 00:00:00 | | 2004-08-09 | 613,314 | 1,222.61 | 1,236.44 | 1,213.40 | 1,220.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
