|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-08 | 923,500 | 1,732.00 | 1,735.00 | 1,650.00 | 1,702.00 | 00:00:00 | | 2007-01-09 | 1,585,500 | 1,712.00 | 1,713.00 | 1,694.00 | 1,695.00 | 00:00:00 | | 2007-01-10 | 1,401,100 | 1,695.00 | 1,705.00 | 1,685.00 | 1,692.00 | 00:00:00 | | 2007-01-11 | 4,942,700 | 1,691.00 | 1,698.00 | 1,652.00 | 1,674.00 | 00:00:00 | | 2007-01-12 | 1,529,800 | 1,664.00 | 1,680.00 | 1,663.00 | 1,672.00 | 00:00:00 | | 2007-01-15 | 830,500 | 1,685.00 | 1,689.00 | 1,669.00 | 1,671.00 | 00:00:00 | | 2007-01-16 | 1,113,100 | 1,667.00 | 1,672.00 | 1,643.00 | 1,650.00 | 00:00:00 | | 2007-01-17 | 2,812,700 | 1,654.00 | 1,658.00 | 1,627.00 | 1,629.00 | 00:00:00 | | 2007-01-18 | 3,668,800 | 1,630.00 | 1,644.00 | 1,603.00 | 1,625.00 | 00:00:00 | | 2007-01-19 | 1,976,900 | 1,631.00 | 1,648.00 | 1,613.00 | 1,643.00 | 00:00:00 | | 2007-01-22 | 2,374,900 | 1,649.00 | 1,674.00 | 1,642.00 | 1,658.00 | 00:00:00 | | 2007-01-23 | 866,900 | 1,666.00 | 1,666.00 | 1,638.00 | 1,643.00 | 00:00:00 | | 2007-01-24 | 1,749,500 | 1,653.00 | 1,678.00 | 1,638.00 | 1,661.00 | 00:00:00 | | 2007-01-25 | 2,542,700 | 1,658.00 | 1,672.00 | 1,647.00 | 1,652.00 | 00:00:00 | | 2007-01-26 | 1,959,200 | 1,648.00 | 1,651.00 | 1,625.00 | 1,626.00 | 00:00:00 | | 2007-01-29 | 1,092,100 | 1,640.00 | 1,640.00 | 1,624.00 | 1,627.00 | 00:00:00 | | 2007-01-30 | 1,002,400 | 1,627.00 | 1,632.00 | 1,616.00 | 1,625.00 | 00:00:00 | | 2007-01-31 | 4,363,800 | 1,630.00 | 1,634.00 | 1,613.00 | 1,621.00 | 00:00:00 | | 2007-02-01 | 4,042,100 | 1,630.00 | 1,643.00 | 1,626.00 | 1,642.00 | 00:00:00 | | 2007-02-02 | 4,892,700 | 1,633.00 | 1,700.00 | 1,633.00 | 1,687.00 | 00:00:00 | | 2007-02-05 | 1,849,000 | 1,678.00 | 1,707.00 | 1,677.00 | 1,697.00 | 00:00:00 | | 2007-02-06 | 1,205,800 | 1,690.00 | 1,705.00 | 1,683.00 | 1,685.00 | 00:00:00 | | 2007-02-07 | 1,988,200 | 1,680.00 | 1,696.00 | 1,680.00 | 1,694.00 | 00:00:00 | | 2007-02-08 | 1,223,200 | 1,706.00 | 1,706.00 | 1,681.00 | 1,690.00 | 00:00:00 | | 2007-02-09 | 1,007,100 | 1,686.00 | 1,700.00 | 1,682.00 | 1,694.00 | 00:00:00 | | 2007-02-12 | 940,300 | 1,675.00 | 1,697.00 | 1,667.00 | 1,688.00 | 00:00:00 | | 2007-02-13 | 754,300 | 1,698.00 | 1,698.00 | 1,687.00 | 1,696.00 | 00:00:00 | | 2007-02-14 | 1,902,300 | 1,699.00 | 1,712.00 | 1,693.00 | 1,700.00 | 00:00:00 | | 2007-02-15 | 894,100 | 1,700.00 | 1,714.00 | 1,698.00 | 1,706.00 | 00:00:00 | | 2007-02-16 | 1,270,700 | 1,712.00 | 1,716.00 | 1,702.00 | 1,708.00 | 00:00:00 | | 2007-02-20 | 2,838,200 | 1,718.00 | 1,726.00 | 1,674.00 | 1,685.00 | 00:00:00 | | 2007-02-21 | 3,881,800 | 1,695.00 | 1,698.00 | 1,667.00 | 1,675.00 | 00:00:00 | | 2007-02-22 | 1,093,400 | 1,690.00 | 1,691.00 | 1,671.00 | 1,676.00 | 00:00:00 | | 2007-02-23 | 4,027,100 | 1,687.00 | 1,719.00 | 1,648.00 | 1,708.00 | 00:00:00 | | 2007-02-26 | 1,388,900 | 1,702.00 | 1,717.00 | 1,688.00 | 1,693.00 | 00:00:00 | | 2007-02-27 | 5,428,200 | 1,685.00 | 1,689.00 | 1,622.00 | 1,631.00 | 00:00:00 | | 2007-02-28 | 5,370,200 | 1,584.00 | 1,699.00 | 1,583.00 | 1,648.00 | 00:00:00 | | 2007-03-01 | 2,526,500 | 1,658.00 | 1,680.00 | 1,614.00 | 1,632.00 | 00:00:00 | | 2007-03-02 | 3,382,700 | 1,630.00 | 1,661.00 | 1,616.00 | 1,649.00 | 00:00:00 | | 2007-03-05 | 2,242,500 | 1,649.00 | 1,717.00 | 1,611.00 | 1,617.00 | 00:00:00 | | 2007-03-06 | 1,658,700 | 1,622.00 | 1,638.00 | 1,618.00 | 1,635.00 | 00:00:00 | | 2007-03-07 | 2,237,300 | 1,628.00 | 1,654.00 | 1,623.00 | 1,633.00 | 00:00:00 | | 2007-03-08 | 3,812,600 | 1,648.00 | 1,679.00 | 1,636.00 | 1,668.00 | 00:00:00 | | 2007-03-09 | 4,422,000 | 1,670.00 | 1,690.00 | 1,654.00 | 1,686.00 | 00:00:00 | | 2007-03-12 | 4,529,800 | 1,700.00 | 1,710.00 | 1,686.00 | 1,691.00 | 00:00:00 | | 2007-03-13 | 3,369,100 | 1,702.00 | 1,705.00 | 1,671.00 | 1,672.00 | 00:00:00 | | 2007-03-14 | 3,748,000 | 1,639.00 | 1,659.00 | 1,628.00 | 1,640.00 | 00:00:00 | | 2007-03-15 | 5,353,000 | 1,674.00 | 1,676.00 | 1,647.00 | 1,676.00 | 00:00:00 | | 2007-03-16 | 3,453,400 | 1,664.00 | 1,698.00 | 1,661.00 | 1,696.00 | 00:00:00 | | 2007-03-19 | 4,170,000 | 1,708.00 | 1,749.00 | 1,708.00 | 1,741.00 | 00:00:00 | | 2007-03-20 | 14,029,300 | 1,750.00 | 1,965.00 | 1,742.00 | 1,934.00 | 00:00:00 | | 2007-03-21 | 7,081,900 | 1,932.00 | 1,932.00 | 1,857.00 | 1,864.00 | 00:00:00 | | 2007-03-22 | 2,271,300 | 1,899.00 | 1,902.00 | 1,879.00 | 1,898.00 | 00:00:00 | | 2007-03-23 | 2,584,200 | 1,887.00 | 1,950.00 | 1,887.00 | 1,937.00 | 00:00:00 | | 2007-03-26 | 2,917,700 | 1,955.00 | 1,958.00 | 1,880.00 | 1,888.00 | 00:00:00 | | 2007-03-27 | 1,257,600 | 1,900.00 | 1,917.00 | 1,878.00 | 1,893.00 | 00:00:00 | | 2007-03-28 | 2,602,300 | 1,876.00 | 1,898.00 | 1,862.00 | 1,882.00 | 00:00:00 | | 2007-03-29 | 1,934,000 | 1,899.00 | 1,899.00 | 1,865.00 | 1,880.00 | 00:00:00 | | 2007-03-30 | 2,075,200 | 1,887.00 | 1,894.00 | 1,866.00 | 1,887.00 | 00:00:00 | | 2007-04-02 | 1,980,200 | 1,885.00 | 1,917.00 | 1,879.00 | 1,915.00 | 00:00:00 | | 2007-04-03 | 1,616,400 | 1,920.00 | 1,924.00 | 1,900.00 | 1,909.00 | 00:00:00 | | 2007-04-04 | 1,465,400 | 1,909.00 | 1,921.00 | 1,892.00 | 1,895.00 | 00:00:00 | | 2007-04-05 | 2,434,700 | 1,885.00 | 1,910.00 | 1,885.00 | 1,909.00 | 00:00:00 | | 2007-04-10 | 1,052,700 | 1,904.00 | 1,924.00 | 1,900.00 | 1,920.00 | 00:00:00 | | 2007-04-11 | 1,218,000 | 1,906.00 | 1,929.00 | 1,901.00 | 1,914.00 | 00:00:00 | | 2007-04-12 | 1,213,500 | 1,900.00 | 1,914.00 | 1,883.00 | 1,903.00 | 00:00:00 | | 2007-04-13 | 947,400 | 1,912.00 | 1,928.00 | 1,900.00 | 1,907.00 | 00:00:00 | | 2007-04-16 | 1,226,000 | 1,906.00 | 1,926.00 | 1,898.00 | 1,920.00 | 00:00:00 | | 2007-04-17 | 1,497,100 | 1,908.00 | 1,927.00 | 1,895.00 | 1,907.00 | 00:00:00 | | 2007-04-18 | 1,825,500 | 1,909.00 | 1,915.00 | 1,889.00 | 1,899.00 | 00:00:00 | | 2007-04-19 | 1,054,600 | 1,892.00 | 1,894.00 | 1,871.00 | 1,894.00 | 00:00:00 | | 2007-04-20 | 1,467,300 | 1,896.00 | 1,911.00 | 1,887.00 | 1,900.00 | 00:00:00 | | 2007-04-23 | 1,552,200 | 1,898.00 | 1,915.00 | 1,898.00 | 1,902.00 | 00:00:00 | | 2007-04-24 | 4,836,000 | 1,940.00 | 1,947.00 | 1,881.00 | 1,889.00 | 00:00:00 | | 2007-04-26 | 2,529,200 | 1,933.00 | 1,933.00 | 1,882.00 | 1,889.00 | 00:00:00 | | 2007-04-27 | 1,092,500 | 1,898.00 | 1,898.00 | 1,879.00 | 1,882.00 | 00:00:00 | | 2007-04-30 | 1,360,500 | 1,889.00 | 1,904.00 | 1,870.00 | 1,893.00 | 00:00:00 | | 2007-05-01 | 734,100 | 1,883.00 | 1,892.00 | 1,877.00 | 1,884.00 | 00:00:00 | | 2007-05-02 | 1,260,600 | 1,868.00 | 1,891.00 | 1,863.00 | 1,885.00 | 00:00:00 | | 2007-05-03 | 2,287,700 | 1,877.00 | 1,886.00 | 1,848.00 | 1,878.00 | 00:00:00 | | 2007-05-04 | 588,600 | 1,870.00 | 1,900.00 | 1,870.00 | 1,896.00 | 00:00:00 | | 2007-05-08 | 637,800 | 1,878.00 | 1,895.00 | 1,863.00 | 1,877.00 | 00:00:00 | | 2007-05-09 | 2,173,600 | 1,873.00 | 1,890.00 | 1,865.00 | 1,874.00 | 00:00:00 | | 2007-05-10 | 1,814,200 | 1,884.00 | 1,896.00 | 1,877.00 | 1,889.00 | 00:00:00 | | 2007-05-11 | 1,241,700 | 1,866.00 | 1,886.00 | 1,858.00 | 1,884.00 | 00:00:00 | | 2007-05-14 | 1,338,900 | 1,890.00 | 1,915.00 | 1,885.00 | 1,894.00 | 00:00:00 | | 2007-05-15 | 1,566,900 | 1,905.00 | 1,912.00 | 1,893.00 | 1,905.00 | 00:00:00 | | 2007-05-16 | 4,205,200 | 1,890.00 | 1,917.00 | 1,890.00 | 1,908.00 | 00:00:00 | | 2007-05-17 | 1,218,100 | 1,914.00 | 1,921.00 | 1,891.00 | 1,897.00 | 00:00:00 | | 2007-05-18 | 1,878,000 | 1,908.00 | 1,921.00 | 1,888.00 | 1,913.00 | 00:00:00 | | 2007-05-21 | 1,930,000 | 1,908.00 | 1,924.00 | 1,908.00 | 1,916.00 | 00:00:00 | | 2007-05-22 | 2,563,000 | 1,925.00 | 1,925.00 | 1,907.00 | 1,909.00 | 00:00:00 | | 2007-05-23 | 2,117,000 | 1,901.00 | 1,914.00 | 1,898.00 | 1,899.00 | 00:00:00 | | 2007-05-24 | 1,424,800 | 1,895.00 | 1,896.00 | 1,882.00 | 1,882.00 | 00:00:00 | | 2007-05-25 | 2,090,200 | 1,885.00 | 1,889.00 | 1,871.00 | 1,879.00 | 00:00:00 | | 2007-05-29 | 535,300 | 1,879.00 | 1,891.00 | 1,876.00 | 1,883.00 | 00:00:00 | | 2007-05-30 | 695,900 | 1,880.00 | 1,895.00 | 1,868.00 | 1,895.00 | 00:00:00 | | 2007-05-31 | 1,929,700 | 1,918.00 | 1,918.00 | 1,887.00 | 1,894.00 | 00:00:00 | | 2007-06-04 | 1,174,000 | 1,903.00 | 1,914.00 | 1,883.00 | 1,890.00 | 00:00:00 | | 2007-06-05 | 1,412,500 | 1,883.00 | 1,895.00 | 1,872.00 | 1,877.00 | 00:00:00 | | 2007-06-06 | 2,157,100 | 1,885.00 | 1,885.00 | 1,817.00 | 1,824.00 | 00:00:00 | | 2007-06-07 | 2,751,100 | 1,844.00 | 1,844.00 | 1,778.00 | 1,785.00 | 00:00:00 | | 2007-06-08 | 4,325,600 | 1,767.00 | 1,783.00 | 1,740.00 | 1,754.00 | 00:00:00 | | 2007-06-11 | 2,079,200 | 1,777.00 | 1,794.00 | 1,761.00 | 1,789.00 | 00:00:00 | | 2007-06-12 | 1,192,100 | 1,780.00 | 1,805.00 | 1,768.00 | 1,772.00 | 00:00:00 | | 2007-06-13 | 1,108,300 | 1,777.00 | 1,797.00 | 1,760.00 | 1,787.00 | 00:00:00 | | 2007-06-14 | 2,947,600 | 1,803.00 | 1,823.00 | 1,791.00 | 1,815.00 | 00:00:00 | | 2007-06-15 | 1,514,200 | 1,836.00 | 1,850.00 | 1,823.00 | 1,838.00 | 00:00:00 | | 2007-06-18 | 811,700 | 1,830.00 | 1,845.00 | 1,803.00 | 1,820.00 | 00:00:00 | | 2007-06-19 | 3,045,500 | 1,810.00 | 1,830.00 | 1,773.00 | 1,774.00 | 00:00:00 | | 2007-06-20 | 4,101,700 | 1,785.00 | 1,794.00 | 1,765.00 | 1,775.00 | 00:00:00 | | 2007-06-21 | 3,459,300 | 1,772.00 | 1,772.00 | 1,703.00 | 1,727.00 | 00:00:00 | | 2007-06-22 | 2,847,500 | 1,740.00 | 1,750.00 | 1,721.00 | 1,738.00 | 00:00:00 | | 2007-06-25 | 1,140,800 | 1,722.00 | 1,736.00 | 1,712.00 | 1,723.00 | 00:00:00 | | 2007-06-26 | 2,072,700 | 1,724.00 | 1,726.00 | 1,705.00 | 1,706.00 | 00:00:00 | | 2007-06-27 | 4,120,500 | 1,704.00 | 1,746.00 | 1,698.00 | 1,739.00 | 00:00:00 | | 2007-06-28 | 4,978,700 | 1,760.00 | 1,800.00 | 1,759.00 | 1,770.00 | 00:00:00 | | 2007-06-29 | 1,371,400 | 1,780.00 | 1,789.00 | 1,744.00 | 1,769.00 | 00:00:00 | | 2007-07-02 | 1,830,100 | 1,770.00 | 1,776.00 | 1,734.00 | 1,738.00 | 00:00:00 | | 2007-07-03 | 3,650,900 | 1,754.00 | 1,760.00 | 1,746.00 | 1,753.00 | 00:00:00 | | 2007-07-04 | 6,092,200 | 1,785.00 | 1,876.00 | 1,785.00 | 1,805.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
