|
 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 | | 2004-08-09 | 613,314 | 1,222.61 | 1,236.44 | 1,213.40 | 1,220.31 | 00:00:00 | | 2004-08-10 | 589,697 | 1,223.38 | 1,227.99 | 1,212.94 | 1,218.01 | 00:00:00 | | 2004-08-11 | 539,809 | 1,218.78 | 1,227.99 | 1,214.32 | 1,223.38 | 00:00:00 | | 2004-08-12 | 999,229 | 1,231.06 | 1,237.97 | 1,221.08 | 1,227.22 | 00:00:00 | | 2004-08-13 | 559,391 | 1,238.74 | 1,238.74 | 1,208.79 | 1,215.70 | 00:00:00 | | 2004-08-16 | 712,305 | 1,215.70 | 1,231.06 | 1,209.87 | 1,227.22 | 00:00:00 | | 2004-08-17 | 1,049,800 | 1,226.45 | 1,251.34 | 1,210.79 | 1,215.70 | 00:00:00 | | 2004-08-18 | 1,206,458 | 1,213.40 | 1,224.15 | 1,209.25 | 1,218.78 | 00:00:00 | | 2004-08-19 | 749,417 | 1,222.61 | 1,244.89 | 1,221.85 | 1,239.51 | 00:00:00 | | 2004-08-20 | 798,644 | 1,243.35 | 1,243.35 | 1,220.31 | 1,223.38 | 00:00:00 | | 2004-08-23 | 479,751 | 1,241.05 | 1,244.12 | 1,227.99 | 1,241.05 | 00:00:00 | | 2004-08-24 | 486,987 | 1,241.05 | 1,255.64 | 1,236.90 | 1,241.81 | 00:00:00 | | 2004-08-25 | 242,754 | 1,238.74 | 1,252.56 | 1,201.11 | 1,239.51 | 00:00:00 | | 2004-08-26 | 555,212 | 1,245.65 | 1,259.48 | 1,231.83 | 1,259.48 | 00:00:00 | | 2004-08-27 | 339,650 | 1,259.48 | 1,259.48 | 1,246.11 | 1,249.49 | 00:00:00 | | 2004-08-30 | 0 | 1,252.56 | 1,252.56 | 1,252.56 | 1,252.56 | 00:00:00 | | 2004-08-31 | 563,390 | 1,232.44 | 1,266.08 | 1,230.14 | 1,266.08 | 00:00:00 | | 2004-09-01 | 375,628 | 1,270.23 | 1,270.23 | 1,244.43 | 1,254.10 | 00:00:00 | | 2004-09-02 | 5,809,385 | 1,252.56 | 1,252.56 | 1,178.38 | 1,196.50 | 00:00:00 | | 2004-09-03 | 2,402,535 | 1,197.27 | 1,203.42 | 1,186.52 | 1,200.34 | 00:00:00 | | 2004-09-06 | 943,500 | 1,198.04 | 1,219.54 | 1,198.04 | 1,205.72 | 00:00:00 | | 2004-09-07 | 779,759 | 1,214.17 | 1,215.70 | 1,201.11 | 1,212.63 | 00:00:00 | | 2004-09-08 | 931,773 | 1,218.78 | 1,224.15 | 1,208.79 | 1,208.79 | 00:00:00 | | 2004-09-09 | 1,245,409 | 1,198.04 | 1,220.93 | 1,198.04 | 1,218.78 | 00:00:00 | | 2004-09-10 | 714,732 | 1,219.54 | 1,225.69 | 1,211.09 | 1,214.17 | 00:00:00 | | 2004-09-13 | 513,243 | 1,221.08 | 1,231.52 | 1,214.17 | 1,218.01 | 00:00:00 | | 2004-09-14 | 279,757 | 1,218.01 | 1,227.99 | 1,214.63 | 1,218.01 | 00:00:00 | | 2004-09-15 | 1,349,716 | 1,202.03 | 1,238.13 | 1,199.42 | 1,238.13 | 00:00:00 | | 2004-09-16 | 1,368,755 | 1,230.29 | 1,234.90 | 1,222.61 | 1,233.37 | 00:00:00 | | 2004-09-17 | 1,346,211 | 1,234.90 | 1,244.89 | 1,231.83 | 1,242.58 | 00:00:00 | | 2004-09-20 | 888,275 | 1,247.96 | 1,254.87 | 1,244.89 | 1,247.96 | 00:00:00 | | 2004-09-21 | 591,894 | 1,247.19 | 1,256.41 | 1,241.81 | 1,253.33 | 00:00:00 | | 2004-09-22 | 461,434 | 1,250.26 | 1,256.71 | 1,245.65 | 1,246.42 | 00:00:00 | | 2004-09-23 | 649,898 | 1,246.42 | 1,246.42 | 1,235.67 | 1,238.74 | 00:00:00 | | 2004-09-24 | 795,177 | 1,239.51 | 1,246.42 | 1,236.44 | 1,245.65 | 00:00:00 | | 2004-09-27 | 730,065 | 1,233.37 | 1,254.87 | 1,228.76 | 1,228.76 | 00:00:00 | | 2004-09-28 | 463,794 | 1,227.22 | 1,250.26 | 1,227.22 | 1,249.49 | 00:00:00 | | 2004-09-29 | 1,052,710 | 1,248.72 | 1,267.16 | 1,244.89 | 1,265.62 | 00:00:00 | | 2004-09-30 | 1,941,731 | 1,268.69 | 1,273.30 | 1,259.48 | 1,265.62 | 00:00:00 | | 2004-10-01 | 1,435,199 | 1,267.93 | 1,292.96 | 1,266.08 | 1,288.66 | 00:00:00 | | 2004-10-04 | 1,568,305 | 1,290.20 | 1,315.23 | 1,290.20 | 1,300.18 | 00:00:00 | | 2004-10-05 | 716,825 | 1,310.16 | 1,310.93 | 1,297.88 | 1,305.56 | 00:00:00 | | 2004-10-06 | 1,152,071 | 1,310.93 | 1,310.93 | 1,290.20 | 1,291.73 | 00:00:00 | | 2004-10-07 | 2,221,238 | 1,304.79 | 1,304.79 | 1,277.91 | 1,287.12 | 00:00:00 | | 2004-10-08 | 1,263,581 | 1,271.77 | 1,291.73 | 1,265.62 | 1,271.00 | 00:00:00 | | 2004-10-11 | 383,494 | 1,270.23 | 1,283.13 | 1,266.85 | 1,278.68 | 00:00:00 | | 2004-10-12 | 293,391 | 1,278.68 | 1,279.44 | 1,269.15 | 1,279.44 | 00:00:00 | | 2004-10-13 | 1,540,876 | 1,268.69 | 1,280.98 | 1,261.01 | 1,271.00 | 00:00:00 | | 2004-10-14 | 650,195 | 1,264.85 | 1,276.37 | 1,264.85 | 1,271.77 | 00:00:00 | | 2004-10-15 | 1,197,308 | 1,267.16 | 1,270.23 | 1,259.48 | 1,267.16 | 00:00:00 | | 2004-10-18 | 625,606 | 1,262.55 | 1,282.98 | 1,258.25 | 1,278.68 | 00:00:00 | | 2004-10-19 | 1,058,039 | 1,278.68 | 1,304.02 | 1,277.14 | 1,294.04 | 00:00:00 | | 2004-10-20 | 1,542,656 | 1,287.89 | 1,296.34 | 1,278.68 | 1,290.20 | 00:00:00 | | 2004-10-21 | 1,708,209 | 1,287.12 | 1,305.56 | 1,287.12 | 1,295.57 | 00:00:00 | | 2004-10-22 | 800,738 | 1,276.37 | 1,304.02 | 1,276.37 | 1,300.95 | 00:00:00 | | 2004-10-25 | 1,360,160 | 1,289.43 | 1,297.88 | 1,279.44 | 1,286.36 | 00:00:00 | | 2004-10-26 | 1,423,257 | 1,294.80 | 1,294.80 | 1,274.07 | 1,280.98 | 00:00:00 | | 2004-10-27 | 1,293,493 | 1,287.89 | 1,288.66 | 1,263.32 | 1,276.37 | 00:00:00 | | 2004-10-28 | 3,313,285 | 1,279.44 | 1,294.80 | 1,233.83 | 1,244.89 | 00:00:00 | | 2004-10-29 | 2,467,204 | 1,247.96 | 1,256.71 | 1,245.65 | 1,247.19 | 00:00:00 | | 2004-11-01 | 2,041,403 | 1,237.97 | 1,257.17 | 1,237.97 | 1,253.33 | 00:00:00 | | 2004-11-02 | 2,200,300 | 1,261.01 | 1,265.62 | 1,253.49 | 1,260.24 | 00:00:00 | | 2004-11-03 | 1,371,249 | 1,262.55 | 1,262.55 | 1,243.35 | 1,247.19 | 00:00:00 | | 2004-11-04 | 1,440,447 | 1,242.58 | 1,247.65 | 1,237.21 | 1,247.19 | 00:00:00 | | 2004-11-05 | 1,119,713 | 1,251.03 | 1,254.10 | 1,242.58 | 1,251.03 | 00:00:00 | | 2004-11-08 | 1,162,877 | 1,251.03 | 1,251.03 | 1,236.44 | 1,239.51 | 00:00:00 | | 2004-11-09 | 810,304 | 1,234.13 | 1,247.19 | 1,234.13 | 1,242.58 | 00:00:00 | | 2004-11-10 | 1,066,211 | 1,241.05 | 1,247.19 | 1,234.13 | 1,237.97 | 00:00:00 | | 2004-11-11 | 1,965,328 | 1,237.97 | 1,251.80 | 1,234.90 | 1,248.72 | 00:00:00 | | 2004-11-12 | 1,622,294 | 1,246.42 | 1,261.78 | 1,238.74 | 1,242.58 | 00:00:00 | | 2004-11-15 | 823,549 | 1,246.42 | 1,247.50 | 1,238.74 | 1,241.81 | 00:00:00 | | 2004-11-16 | 1,229,728 | 1,239.51 | 1,239.51 | 1,230.29 | 1,236.44 | 00:00:00 | | 2004-11-17 | 1,256,428 | 1,237.21 | 1,241.81 | 1,225.38 | 1,237.97 | 00:00:00 | | 2004-11-18 | 1,300,032 | 1,237.97 | 1,237.97 | 1,227.22 | 1,229.53 | 00:00:00 | | 2004-11-19 | 374,418 | 1,230.29 | 1,236.13 | 1,221.85 | 1,225.69 | 00:00:00 | | 2004-11-22 | 1,564,106 | 1,224.15 | 1,228.76 | 1,206.64 | 1,218.01 | 00:00:00 | | 2004-11-23 | 885,962 | 1,212.63 | 1,228.76 | 1,212.63 | 1,228.76 | 00:00:00 | | 2004-11-24 | 2,237,879 | 1,226.45 | 1,231.83 | 1,221.08 | 1,226.45 | 00:00:00 | | 2004-11-25 | 1,273,924 | 1,225.69 | 1,231.83 | 1,217.24 | 1,223.38 | 00:00:00 | | 2004-11-26 | 904,456 | 1,223.38 | 1,234.90 | 1,221.85 | 1,228.76 | 00:00:00 | | 2004-11-29 | 1,291,793 | 1,233.37 | 1,234.90 | 1,222.61 | 1,229.53 | 00:00:00 | | 2004-11-30 | 867,884 | 1,235.67 | 1,238.74 | 1,221.08 | 1,225.69 | 00:00:00 | | 2004-12-01 | 1,334,465 | 1,226.45 | 1,241.35 | 1,224.15 | 1,227.22 | 00:00:00 | | 2004-12-02 | 2,620,958 | 1,234.13 | 1,259.32 | 1,231.06 | 1,253.33 | 00:00:00 | | 2004-12-03 | 2,272,676 | 1,244.12 | 1,270.69 | 1,244.12 | 1,270.23 | 00:00:00 | | 2004-12-06 | 2,240,720 | 1,264.85 | 1,271.00 | 1,259.48 | 1,267.16 | 00:00:00 | | 2004-12-07 | 820,598 | 1,267.16 | 1,277.91 | 1,267.16 | 1,277.14 | 00:00:00 | | 2004-12-08 | 1,389,355 | 1,276.37 | 1,284.67 | 1,268.85 | 1,281.75 | 00:00:00 | | 2004-12-09 | 1,143,414 | 1,285.59 | 1,286.36 | 1,274.53 | 1,283.28 | 00:00:00 | | 2004-12-10 | 812,965 | 1,283.28 | 1,290.20 | 1,277.91 | 1,282.52 | 00:00:00 | | 2004-12-13 | 808,154 | 1,277.91 | 1,298.64 | 1,277.91 | 1,288.66 | 00:00:00 | | 2004-12-14 | 652,809 | 1,297.11 | 1,297.11 | 1,286.36 | 1,290.96 | 00:00:00 | | 2004-12-15 | 609,747 | 1,290.20 | 1,294.80 | 1,286.36 | 1,290.20 | 00:00:00 | | 2004-12-16 | 864,445 | 1,281.75 | 1,301.72 | 1,280.67 | 1,293.27 | 00:00:00 | | 2004-12-17 | 1,973,156 | 1,296.34 | 1,310.16 | 1,290.96 | 1,300.95 | 00:00:00 | | 2004-12-20 | 1,110,257 | 1,297.88 | 1,307.86 | 1,278.68 | 1,297.88 | 00:00:00 | | 2004-12-21 | 672,838 | 1,302.48 | 1,304.02 | 1,294.80 | 1,300.95 | 00:00:00 | | 2004-12-22 | 869,420 | 1,290.20 | 1,308.78 | 1,284.82 | 1,293.27 | 00:00:00 | | 2004-12-23 | 484,816 | 1,297.11 | 1,307.09 | 1,288.81 | 1,304.02 | 00:00:00 | | 2004-12-24 | 62,826 | 1,299.41 | 1,306.32 | 1,290.96 | 1,294.80 | 00:00:00 | | 2006-06-26 | 2,199,100 | 1,145.00 | 1,182.75 | 1,140.10 | 1,156.00 | 00:00:00 | | 2006-06-27 | 3,498,300 | 1,170.00 | 1,170.00 | 1,135.72 | 1,153.00 | 00:00:00 | | 2006-06-28 | 3,381,800 | 1,155.00 | 1,170.00 | 1,143.00 | 1,160.00 | 00:00:00 | | 2006-06-29 | 4,046,200 | 1,174.00 | 1,175.00 | 1,162.00 | 1,167.00 | 00:00:00 | | 2006-06-30 | 1,707,400 | 1,188.00 | 1,188.00 | 1,160.00 | 1,166.00 | 00:00:00 | | 2006-07-03 | 1,422,900 | 1,158.00 | 1,173.00 | 1,158.00 | 1,171.00 | 00:00:00 | | 2006-07-04 | 941,800 | 1,164.00 | 1,171.00 | 1,161.00 | 1,168.00 | 00:00:00 | | 2006-07-05 | 1,131,300 | 1,165.00 | 1,182.00 | 1,164.00 | 1,165.00 | 00:00:00 | | 2006-07-06 | 502,000 | 1,160.00 | 1,171.00 | 1,160.00 | 1,166.00 | 00:00:00 | | 2006-07-07 | 1,555,900 | 1,160.00 | 1,178.00 | 1,160.00 | 1,176.00 | 00:00:00 | | 2006-07-10 | 911,400 | 1,169.00 | 1,190.00 | 1,169.00 | 1,190.00 | 00:00:00 | | 2006-07-11 | 3,157,600 | 1,181.00 | 1,200.00 | 1,171.00 | 1,175.00 | 00:00:00 | | 2006-07-12 | 1,631,500 | 1,185.00 | 1,190.00 | 1,171.00 | 1,188.00 | 00:00:00 | | 2006-07-13 | 1,367,700 | 1,178.00 | 1,187.00 | 1,172.00 | 1,179.00 | 00:00:00 | | 2006-07-14 | 1,227,600 | 1,157.00 | 1,208.00 | 1,157.00 | 1,161.00 | 00:00:00 | | 2006-07-17 | 926,800 | 1,174.00 | 1,174.00 | 1,147.00 | 1,153.00 | 00:00:00 | | 2006-07-18 | 1,104,000 | 1,144.00 | 1,156.00 | 1,135.00 | 1,136.00 | 00:00:00 | | 2006-07-19 | 1,353,700 | 1,147.00 | 1,171.00 | 1,133.00 | 1,167.00 | 00:00:00 | | 2006-07-20 | 643,800 | 1,173.00 | 1,173.00 | 1,152.00 | 1,161.00 | 00:00:00 | | 2006-07-21 | 1,495,800 | 1,153.00 | 1,175.00 | 1,153.00 | 1,172.00 | 00:00:00 | | 2006-07-24 | 5,158,300 | 1,203.00 | 1,290.00 | 1,203.00 | 1,244.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
