|
 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 | | 2007-12-21 | 1,744,300 | 1,346.00 | 1,371.00 | 1,346.00 | 1,360.00 | 00:00:00 | | 2007-12-24 | 94,900 | 1,362.00 | 1,367.00 | 1,348.00 | 1,348.00 | 00:00:00 | | 2007-12-27 | 777,900 | 1,365.00 | 1,384.00 | 1,357.00 | 1,375.00 | 00:00:00 | | 2007-12-28 | 649,500 | 1,370.00 | 1,377.00 | 1,361.00 | 1,374.00 | 00:00:00 | | 2007-12-31 | 471,300 | 1,369.00 | 1,405.00 | 1,354.00 | 1,400.00 | 00:00:00 | | 2008-01-02 | 938,400 | 1,389.00 | 1,397.00 | 1,347.00 | 1,350.00 | 00:00:00 | | 2008-01-03 | 2,435,600 | 1,347.00 | 1,356.00 | 1,268.00 | 1,287.00 | 00:00:00 | | 2008-01-04 | 2,085,700 | 1,274.00 | 1,283.00 | 1,223.00 | 1,230.00 | 00:00:00 | | 2008-01-07 | 2,092,000 | 1,234.00 | 1,245.00 | 1,172.00 | 1,176.00 | 00:00:00 | | 2008-01-08 | 2,811,500 | 1,192.00 | 1,224.00 | 1,180.00 | 1,191.00 | 00:00:00 | | 2008-01-09 | 2,669,900 | 1,180.00 | 1,180.00 | 1,127.00 | 1,129.00 | 00:00:00 | | 2008-01-10 | 2,732,600 | 1,130.00 | 1,145.00 | 1,077.00 | 1,082.00 | 00:00:00 | | 2008-01-11 | 5,047,800 | 1,079.00 | 1,119.00 | 1,038.00 | 1,110.00 | 00:00:00 | | 2008-01-14 | 2,300,600 | 1,090.00 | 1,160.00 | 1,090.00 | 1,150.00 | 00:00:00 | | 2008-01-15 | 2,456,000 | 1,140.00 | 1,155.00 | 1,103.00 | 1,104.00 | 00:00:00 | | 2008-01-16 | 2,610,200 | 1,095.00 | 1,115.00 | 1,054.00 | 1,096.00 | 00:00:00 | | 2008-01-17 | 3,036,200 | 1,101.00 | 1,153.00 | 1,101.00 | 1,146.00 | 00:00:00 | | 2008-01-18 | 2,836,700 | 1,152.00 | 1,187.00 | 1,126.00 | 1,151.00 | 00:00:00 | | 2008-01-21 | 2,643,400 | 1,131.00 | 1,150.00 | 1,100.00 | 1,120.00 | 00:00:00 | | 2008-01-22 | 2,462,300 | 1,091.00 | 1,188.00 | 1,056.00 | 1,179.00 | 00:00:00 | | 2008-01-23 | 2,743,000 | 1,192.00 | 1,214.00 | 1,146.00 | 1,203.00 | 00:00:00 | | 2008-01-24 | 2,520,600 | 1,235.00 | 1,270.00 | 1,215.00 | 1,248.00 | 00:00:00 | | 2008-01-25 | 2,122,300 | 1,272.00 | 1,281.00 | 1,226.00 | 1,236.00 | 00:00:00 | | 2008-01-28 | 2,206,600 | 1,236.00 | 1,262.00 | 1,223.00 | 1,257.00 | 00:00:00 | | 2008-01-29 | 1,372,200 | 1,275.00 | 1,297.00 | 1,262.00 | 1,294.00 | 00:00:00 | | 2008-01-30 | 2,761,500 | 1,291.00 | 1,338.00 | 1,276.00 | 1,329.00 | 00:00:00 | | 2008-01-31 | 3,024,800 | 1,326.00 | 1,365.00 | 1,290.00 | 1,360.00 | 00:00:00 | | 2008-02-01 | 2,126,100 | 1,369.00 | 1,390.00 | 1,334.00 | 1,348.00 | 00:00:00 | | 2008-02-04 | 1,218,700 | 1,354.00 | 1,371.00 | 1,328.00 | 1,329.00 | 00:00:00 | | 2008-02-05 | 2,035,500 | 1,322.00 | 1,323.00 | 1,256.00 | 1,267.00 | 00:00:00 | | 2008-02-06 | 2,157,700 | 1,249.00 | 1,304.00 | 1,249.00 | 1,294.00 | 00:00:00 | | 2008-02-07 | 1,619,700 | 1,281.00 | 1,298.00 | 1,254.00 | 1,277.00 | 00:00:00 | | 2008-02-08 | 1,638,700 | 1,285.00 | 1,294.00 | 1,229.00 | 1,246.00 | 00:00:00 | | 2008-02-11 | 1,440,100 | 1,240.00 | 1,250.00 | 1,216.00 | 1,230.00 | 00:00:00 | | 2008-02-12 | 1,865,800 | 1,247.00 | 1,250.00 | 1,216.00 | 1,248.00 | 00:00:00 | | 2008-02-13 | 923,900 | 1,234.00 | 1,266.00 | 1,214.00 | 1,249.00 | 00:00:00 | | 2008-02-14 | 1,380,900 | 1,255.00 | 1,264.00 | 1,240.00 | 1,246.00 | 00:00:00 | | 2008-02-15 | 1,645,900 | 1,235.00 | 1,251.00 | 1,195.00 | 1,212.00 | 00:00:00 | | 2008-02-18 | 975,400 | 1,225.00 | 1,245.00 | 1,211.00 | 1,239.00 | 00:00:00 | | 2008-02-19 | 1,941,700 | 1,230.00 | 1,297.00 | 1,218.00 | 1,266.00 | 00:00:00 | | 2008-02-20 | 816,200 | 1,246.00 | 1,261.00 | 1,236.00 | 1,248.00 | 00:00:00 | | 2008-02-21 | 635,900 | 1,265.00 | 1,265.00 | 1,240.00 | 1,252.00 | 00:00:00 | | 2008-02-22 | 1,839,700 | 1,249.00 | 1,250.00 | 1,194.00 | 1,199.00 | 00:00:00 | | 2008-02-25 | 877,100 | 1,205.00 | 1,240.00 | 1,205.00 | 1,236.00 | 00:00:00 | | 2008-02-26 | 717,200 | 1,236.00 | 1,252.00 | 1,215.00 | 1,243.00 | 00:00:00 | | 2008-02-27 | 1,888,700 | 1,242.00 | 1,260.00 | 1,218.00 | 1,226.00 | 00:00:00 | | 2008-02-28 | 4,320,600 | 1,249.00 | 1,328.00 | 1,249.00 | 1,312.00 | 00:00:00 | | 2008-02-29 | 2,490,600 | 1,300.00 | 1,315.00 | 1,258.00 | 1,266.00 | 00:00:00 | | 2008-03-03 | 1,431,600 | 1,242.00 | 1,284.00 | 1,241.00 | 1,276.00 | 00:00:00 | | 2008-03-04 | 984,400 | 1,272.00 | 1,294.00 | 1,252.00 | 1,265.00 | 00:00:00 | | 2008-03-05 | 899,100 | 1,282.00 | 1,306.00 | 1,269.00 | 1,297.00 | 00:00:00 | | 2008-03-06 | 814,100 | 1,305.00 | 1,305.00 | 1,253.00 | 1,259.00 | 00:00:00 | | 2008-03-07 | 1,013,100 | 1,251.00 | 1,263.00 | 1,227.00 | 1,249.00 | 00:00:00 | | 2008-03-10 | 1,144,100 | 1,239.00 | 1,251.00 | 1,210.00 | 1,235.00 | 00:00:00 | | 2008-03-11 | 1,142,700 | 1,242.00 | 1,262.00 | 1,225.00 | 1,239.00 | 00:00:00 | | 2008-03-12 | 1,479,800 | 1,260.00 | 1,260.00 | 1,231.00 | 1,241.00 | 00:00:00 | | 2008-03-13 | 1,143,600 | 1,216.00 | 1,230.00 | 1,198.00 | 1,210.00 | 00:00:00 | | 2008-03-14 | 918,400 | 1,214.00 | 1,231.00 | 1,180.00 | 1,189.00 | 00:00:00 | | 2008-03-18 | 2,106,000 | 1,204.00 | 1,207.00 | 1,180.00 | 1,197.00 | 00:00:00 | | 2008-03-19 | 3,172,600 | 1,213.00 | 1,213.00 | 1,152.00 | 1,174.00 | 00:00:00 | | 2008-03-20 | 1,516,100 | 1,168.00 | 1,180.00 | 1,153.00 | 1,162.00 | 00:00:00 | | 2008-03-25 | 1,980,200 | 1,189.00 | 1,216.00 | 1,177.00 | 1,198.00 | 00:00:00 | | 2008-03-26 | 1,596,000 | 1,200.00 | 1,200.00 | 1,171.00 | 1,175.00 | 00:00:00 | | 2008-03-27 | 2,335,300 | 1,170.00 | 1,203.00 | 1,170.00 | 1,186.00 | 00:00:00 | | 2008-03-28 | 1,237,500 | 1,180.00 | 1,193.00 | 1,167.00 | 1,174.00 | 00:00:00 | | 2008-03-31 | 1,013,100 | 1,175.00 | 1,175.00 | 1,148.00 | 1,167.00 | 00:00:00 | | 2008-04-01 | 2,994,200 | 1,160.00 | 1,201.00 | 1,160.00 | 1,200.00 | 00:00:00 | | 2008-04-02 | 2,011,700 | 1,200.00 | 1,223.00 | 1,197.00 | 1,210.00 | 00:00:00 | | 2008-04-03 | 1,905,200 | 1,200.00 | 1,219.00 | 1,158.00 | 1,159.00 | 00:00:00 | | 2008-04-04 | 1,621,500 | 1,160.00 | 1,175.00 | 1,155.00 | 1,167.00 | 00:00:00 | | 2008-04-07 | 1,339,600 | 1,169.00 | 1,181.00 | 1,164.00 | 1,168.00 | 00:00:00 | | 2008-04-08 | 1,682,000 | 1,168.00 | 1,175.00 | 1,150.00 | 1,161.00 | 00:00:00 | | 2008-04-09 | 1,929,600 | 1,160.00 | 1,173.00 | 1,144.00 | 1,152.00 | 00:00:00 | | 2008-04-10 | 2,637,300 | 1,155.00 | 1,163.00 | 1,114.00 | 1,130.00 | 00:00:00 | | 2008-04-11 | 1,386,800 | 1,144.00 | 1,150.00 | 1,106.00 | 1,118.00 | 00:00:00 | | 2008-04-14 | 1,644,400 | 1,109.00 | 1,148.00 | 1,103.00 | 1,145.00 | 00:00:00 | | 2008-04-15 | 1,395,600 | 1,156.00 | 1,165.00 | 1,128.00 | 1,144.00 | 00:00:00 | | 2008-04-16 | 2,147,200 | 1,157.00 | 1,166.00 | 1,138.00 | 1,165.00 | 00:00:00 | | 2008-04-17 | 1,706,300 | 1,162.00 | 1,175.00 | 1,143.00 | 1,147.00 | 00:00:00 | | 2008-04-18 | 3,119,800 | 1,151.00 | 1,185.00 | 1,150.00 | 1,178.00 | 00:00:00 | | 2008-04-21 | 1,368,700 | 1,181.00 | 1,191.00 | 1,147.00 | 1,182.00 | 00:00:00 | | 2008-04-22 | 1,416,300 | 1,178.00 | 1,178.00 | 1,162.00 | 1,168.00 | 00:00:00 | | 2008-04-23 | 3,895,600 | 1,185.00 | 1,185.00 | 1,150.00 | 1,172.00 | 00:00:00 | | 2008-04-24 | 3,928,900 | 1,165.00 | 1,172.00 | 1,146.00 | 1,157.00 | 00:00:00 | | 2008-04-25 | 3,682,400 | 1,159.00 | 1,198.00 | 1,159.00 | 1,190.00 | 00:00:00 | | 2008-04-28 | 3,952,100 | 1,230.00 | 1,249.00 | 1,212.00 | 1,227.00 | 00:00:00 | | 2008-04-29 | 1,868,200 | 1,234.00 | 1,237.00 | 1,204.00 | 1,216.00 | 00:00:00 | | 2008-04-30 | 1,381,400 | 1,212.00 | 1,228.00 | 1,206.00 | 1,215.00 | 00:00:00 | | 2008-05-01 | 959,400 | 1,215.00 | 1,224.00 | 1,204.00 | 1,219.00 | 00:00:00 | | 2008-05-02 | 5,789,500 | 1,250.00 | 1,284.00 | 1,235.00 | 1,277.00 | 00:00:00 | | 2008-05-06 | 3,584,700 | 1,310.00 | 1,330.00 | 1,305.00 | 1,322.00 | 00:00:00 | | 2008-05-07 | 4,533,800 | 1,322.00 | 1,360.00 | 1,298.00 | 1,342.00 | 00:00:00 | | 2008-05-08 | 3,595,800 | 1,330.00 | 1,380.00 | 1,326.00 | 1,372.00 | 00:00:00 | | 2008-05-09 | 4,111,900 | 1,363.00 | 1,402.00 | 1,340.00 | 1,395.00 | 00:00:00 | | 2008-05-12 | 1,843,300 | 1,394.00 | 1,410.00 | 1,356.00 | 1,364.00 | 00:00:00 | | 2008-05-13 | 1,443,100 | 1,376.00 | 1,394.00 | 1,336.00 | 1,360.00 | 00:00:00 | | 2008-05-14 | 1,264,300 | 1,362.00 | 1,373.00 | 1,317.00 | 1,338.00 | 00:00:00 | | 2008-05-15 | 1,488,100 | 1,337.00 | 1,353.00 | 1,324.00 | 1,339.00 | 00:00:00 | | 2008-05-16 | 993,000 | 1,352.00 | 1,379.00 | 1,348.00 | 1,355.00 | 00:00:00 | | 2008-05-19 | 839,200 | 1,356.00 | 1,375.00 | 1,350.00 | 1,365.00 | 00:00:00 | | 2008-05-20 | 2,219,100 | 1,359.00 | 1,375.00 | 1,296.00 | 1,308.00 | 00:00:00 | | 2008-05-21 | 1,054,400 | 1,309.00 | 1,320.00 | 1,280.00 | 1,289.00 | 00:00:00 | | 2008-05-22 | 1,485,800 | 1,272.00 | 1,306.00 | 1,260.00 | 1,299.00 | 00:00:00 | | 2008-05-23 | 1,326,300 | 1,301.00 | 1,301.00 | 1,268.00 | 1,269.00 | 00:00:00 | | 2008-05-27 | 990,900 | 1,271.00 | 1,295.00 | 1,256.00 | 1,275.00 | 00:00:00 | | 2008-05-28 | 1,151,300 | 1,286.00 | 1,299.00 | 1,271.00 | 1,284.00 | 00:00:00 | | 2008-05-29 | 1,049,200 | 1,287.00 | 1,292.00 | 1,263.00 | 1,266.00 | 00:00:00 | | 2008-05-30 | 1,189,900 | 1,269.00 | 1,297.00 | 1,269.00 | 1,282.00 | 00:00:00 | | 2008-06-02 | 1,076,200 | 1,277.00 | 1,284.00 | 1,261.00 | 1,265.00 | 00:00:00 | | 2008-06-03 | 1,209,800 | 1,258.00 | 1,276.00 | 1,253.00 | 1,267.00 | 00:00:00 | | 2008-06-04 | 1,750,000 | 1,270.00 | 1,282.00 | 1,236.00 | 1,274.00 | 00:00:00 | | 2008-06-05 | 1,499,300 | 1,274.00 | 1,296.00 | 1,269.00 | 1,291.00 | 00:00:00 | | 2008-06-06 | 1,415,600 | 1,303.00 | 1,305.00 | 1,258.00 | 1,265.00 | 00:00:00 | | 2008-06-10 | 1,423,600 | 1,255.00 | 1,264.00 | 1,238.00 | 1,250.00 | 00:00:00 | | 2008-06-11 | 3,453,300 | 1,250.00 | 1,269.00 | 1,159.00 | 1,171.00 | 00:00:00 | | 2008-06-12 | 3,413,000 | 1,166.00 | 1,191.00 | 1,147.00 | 1,180.00 | 00:00:00 | | 2008-06-13 | 2,923,600 | 1,171.00 | 1,210.00 | 1,158.00 | 1,207.00 | 00:00:00 | | 2008-06-16 | 2,510,400 | 1,208.00 | 1,231.00 | 1,195.00 | 1,222.00 | 00:00:00 | | 2008-06-17 | 3,639,200 | 1,248.00 | 1,299.00 | 1,248.00 | 1,270.00 | 00:00:00 | | 2008-06-18 | 2,273,100 | 1,260.00 | 1,265.00 | 1,210.00 | 1,222.00 | 00:00:00 | | 2008-06-19 | 2,396,300 | 1,216.00 | 1,235.00 | 1,212.00 | 1,217.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
