|
 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 | | 2008-06-19 | 2,396,300 | 1,216.00 | 1,235.00 | 1,212.00 | 1,217.00 | 00:00:00 | | 2008-06-20 | 2,128,700 | 1,225.00 | 1,234.00 | 1,188.00 | 1,199.00 | 00:00:00 | | 2008-06-23 | 1,233,100 | 1,190.00 | 1,215.00 | 1,187.00 | 1,204.00 | 00:00:00 | | 2008-06-24 | 1,656,400 | 1,205.00 | 1,220.00 | 1,168.00 | 1,201.00 | 00:00:00 | | 2008-06-25 | 1,306,600 | 1,199.00 | 1,247.00 | 1,197.00 | 1,242.00 | 00:00:00 | | 2008-06-26 | 1,611,400 | 1,226.00 | 1,237.00 | 1,194.00 | 1,202.00 | 00:00:00 | | 2008-06-27 | 1,185,800 | 1,200.00 | 1,209.00 | 1,169.00 | 1,207.00 | 00:00:00 | | 2008-06-30 | 1,563,700 | 1,209.00 | 1,239.00 | 1,190.00 | 1,232.00 | 00:00:00 | | 2008-07-01 | 2,330,600 | 1,221.00 | 1,230.00 | 1,170.00 | 1,176.00 | 00:00:00 | | 2008-07-02 | 2,426,900 | 1,180.00 | 1,180.00 | 1,106.00 | 1,108.00 | 00:00:00 | | 2008-07-03 | 2,655,200 | 1,101.00 | 1,140.00 | 1,077.00 | 1,133.00 | 00:00:00 | | 2008-07-04 | 1,148,100 | 1,140.00 | 1,174.00 | 1,085.00 | 1,089.00 | 00:00:00 | | 2008-07-07 | 2,229,900 | 1,105.00 | 1,105.00 | 1,062.00 | 1,069.00 | 00:00:00 | | 2008-07-08 | 2,029,600 | 1,054.00 | 1,077.00 | 1,029.00 | 1,065.00 | 00:00:00 | | 2008-07-09 | 1,294,000 | 1,083.00 | 1,089.00 | 1,066.00 | 1,078.00 | 00:00:00 | | 2008-07-10 | 2,571,400 | 1,056.00 | 1,066.00 | 1,017.00 | 1,020.00 | 00:00:00 | | 2008-07-11 | 3,177,900 | 1,030.00 | 1,042.00 | 946.00 | 957.00 | 00:00:00 | | 2008-07-14 | 1,958,400 | 968.00 | 1,033.00 | 968.00 | 986.50 | 00:00:00 | | 2008-07-15 | 3,827,800 | 975.50 | 981.00 | 924.00 | 965.50 | 00:00:00 | | 2008-07-16 | 2,432,600 | 972.50 | 1,021.00 | 955.00 | 1,006.00 | 00:00:00 | | 2008-07-17 | 2,718,900 | 1,021.00 | 1,116.00 | 1,021.00 | 1,066.00 | 00:00:00 | | 2008-07-18 | 2,043,200 | 1,061.00 | 1,120.00 | 1,050.00 | 1,120.00 | 00:00:00 | | 2008-07-21 | 1,086,500 | 1,116.00 | 1,126.00 | 1,093.00 | 1,120.00 | 00:00:00 | | 2008-07-22 | 1,685,200 | 1,104.00 | 1,115.00 | 1,064.00 | 1,105.00 | 00:00:00 | | 2008-07-23 | 1,814,500 | 1,129.00 | 1,162.00 | 1,117.00 | 1,159.00 | 00:00:00 | | 2008-07-24 | 1,417,600 | 1,164.00 | 1,170.00 | 1,120.00 | 1,132.00 | 00:00:00 | | 2008-07-25 | 1,582,700 | 1,113.00 | 1,142.00 | 1,092.00 | 1,123.00 | 00:00:00 | | 2008-07-28 | 916,400 | 1,123.00 | 1,131.00 | 1,107.00 | 1,110.00 | 00:00:00 | | 2008-07-29 | 1,013,400 | 1,096.00 | 1,114.00 | 1,078.00 | 1,106.00 | 00:00:00 | | 2008-07-30 | 1,202,700 | 1,115.00 | 1,144.00 | 1,101.00 | 1,137.00 | 00:00:00 | | 2008-07-31 | 980,500 | 1,136.00 | 1,136.00 | 1,102.00 | 1,112.00 | 00:00:00 | | 2008-08-01 | 1,058,600 | 1,105.00 | 1,152.00 | 1,092.00 | 1,125.00 | 00:00:00 | | 2008-08-04 | 1,067,100 | 1,158.00 | 1,158.00 | 1,122.00 | 1,142.00 | 00:00:00 | | 2008-08-05 | 1,291,300 | 1,150.00 | 1,202.00 | 1,144.00 | 1,195.00 | 00:00:00 | | 2008-08-06 | 1,202,000 | 1,204.00 | 1,222.00 | 1,180.00 | 1,198.00 | 00:00:00 | | 2008-08-07 | 947,600 | 1,190.00 | 1,225.00 | 1,177.00 | 1,201.00 | 00:00:00 | | 2008-08-08 | 582,600 | 1,186.00 | 1,239.00 | 1,186.00 | 1,230.00 | 00:00:00 | | 2008-08-11 | 757,500 | 1,237.00 | 1,268.00 | 1,208.00 | 1,267.00 | 00:00:00 | | 2008-08-12 | 1,089,400 | 1,260.00 | 1,268.00 | 1,231.00 | 1,245.00 | 00:00:00 | | 2008-08-13 | 1,928,500 | 1,239.00 | 1,239.00 | 1,140.00 | 1,143.00 | 00:00:00 | | 2008-08-14 | 911,600 | 1,147.00 | 1,169.00 | 1,130.00 | 1,149.00 | 00:00:00 | | 2008-08-15 | 740,000 | 1,161.00 | 1,187.00 | 1,158.00 | 1,183.00 | 00:00:00 | | 2008-08-18 | 561,200 | 1,176.00 | 1,178.00 | 1,148.00 | 1,150.00 | 00:00:00 | | 2008-08-19 | 867,500 | 1,140.00 | 1,140.00 | 1,119.00 | 1,119.00 | 00:00:00 | | 2008-08-20 | 870,700 | 1,126.00 | 1,156.00 | 1,113.00 | 1,137.00 | 00:00:00 | | 2008-08-21 | 1,041,100 | 1,126.00 | 1,128.00 | 1,087.00 | 1,089.00 | 00:00:00 | | 2008-08-22 | 1,166,000 | 1,091.00 | 1,155.00 | 1,087.00 | 1,150.00 | 00:00:00 | | 2008-08-26 | 876,100 | 1,129.00 | 1,145.00 | 1,107.00 | 1,133.00 | 00:00:00 | | 2008-08-27 | 943,100 | 1,135.00 | 1,135.00 | 1,104.00 | 1,113.00 | 00:00:00 | | 2008-08-28 | 1,546,600 | 1,120.00 | 1,142.00 | 1,099.00 | 1,133.00 | 00:00:00 | | 2008-08-29 | 1,223,600 | 1,132.00 | 1,143.00 | 1,122.00 | 1,130.00 | 00:00:00 | | 2008-09-01 | 792,400 | 1,118.00 | 1,132.00 | 1,099.00 | 1,123.00 | 00:00:00 | | 2008-09-02 | 1,421,000 | 1,126.00 | 1,185.00 | 1,121.00 | 1,166.00 | 00:00:00 | | 2008-09-03 | 1,948,000 | 1,149.00 | 1,151.00 | 1,089.00 | 1,120.00 | 00:00:00 | | 2008-09-04 | 2,032,700 | 1,185.00 | 1,195.00 | 1,126.00 | 1,127.00 | 00:00:00 | | 2008-09-05 | 1,733,900 | 1,113.00 | 1,138.00 | 1,091.00 | 1,116.00 | 00:00:00 | | 2008-09-08 | 653,300 | 1,159.00 | 1,192.00 | 1,102.00 | 1,192.00 | 00:00:00 | | 2008-09-09 | 2,996,600 | 1,188.00 | 1,217.00 | 1,160.00 | 1,166.00 | 00:00:00 | | 2008-09-10 | 1,764,100 | 1,167.00 | 1,177.00 | 1,137.00 | 1,149.00 | 00:00:00 | | 2008-09-11 | 1,064,000 | 1,149.00 | 1,155.00 | 1,106.00 | 1,136.00 | 00:00:00 | | 2008-09-12 | 1,152,700 | 1,151.00 | 1,164.00 | 1,124.00 | 1,162.00 | 00:00:00 | | 2008-09-15 | 1,463,300 | 1,142.00 | 1,154.00 | 1,093.00 | 1,133.00 | 00:00:00 | | 2008-09-16 | 2,141,600 | 1,111.00 | 1,171.00 | 1,095.00 | 1,139.00 | 00:00:00 | | 2008-09-17 | 7,285,700 | 1,160.00 | 1,160.00 | 1,034.00 | 1,046.00 | 00:00:00 | | 2008-09-18 | 3,016,900 | 1,049.00 | 1,112.00 | 1,021.00 | 1,076.00 | 00:00:00 | | 2008-09-19 | 3,056,200 | 1,023.00 | 1,175.00 | 1,021.00 | 1,170.00 | 00:00:00 | | 2008-09-22 | 1,497,400 | 1,205.00 | 1,205.00 | 1,152.00 | 1,155.00 | 00:00:00 | | 2008-09-23 | 2,069,400 | 1,135.00 | 1,143.00 | 1,079.00 | 1,101.00 | 00:00:00 | | 2008-09-24 | 1,019,100 | 1,118.00 | 1,129.00 | 1,079.00 | 1,080.00 | 00:00:00 | | 2008-09-25 | 1,671,600 | 1,082.00 | 1,133.00 | 1,070.00 | 1,129.00 | 00:00:00 | | 2008-09-26 | 1,038,000 | 1,122.00 | 1,122.00 | 1,077.00 | 1,077.00 | 00:00:00 | | 2008-09-29 | 2,231,600 | 1,065.00 | 1,087.00 | 1,011.00 | 1,017.00 | 00:00:00 | | 2008-09-30 | 2,318,000 | 995.50 | 1,071.00 | 989.00 | 1,058.00 | 00:00:00 | | 2008-10-01 | 1,862,800 | 1,067.00 | 1,095.00 | 1,045.00 | 1,076.00 | 00:00:00 | | 2008-10-02 | 1,539,200 | 1,085.00 | 1,114.00 | 1,067.00 | 1,088.00 | 00:00:00 | | 2008-10-03 | 2,360,200 | 1,091.00 | 1,091.00 | 1,026.00 | 1,055.00 | 00:00:00 | | 2008-10-06 | 2,871,900 | 990.00 | 1,021.00 | 929.50 | 932.00 | 00:00:00 | | 2008-10-07 | 4,015,200 | 956.00 | 973.00 | 876.50 | 957.00 | 00:00:00 | | 2008-10-08 | 4,253,600 | 925.00 | 1,040.00 | 885.00 | 986.50 | 00:00:00 | | 2008-10-09 | 1,132,200 | 1,012.00 | 1,033.00 | 960.00 | 970.00 | 00:00:00 | | 2008-10-10 | 3,525,100 | 876.50 | 961.50 | 875.00 | 892.00 | 00:00:00 | | 2008-10-13 | 2,272,100 | 980.00 | 982.00 | 924.50 | 969.50 | 00:00:00 | | 2008-10-14 | 2,432,200 | 1,020.00 | 1,026.00 | 960.00 | 994.00 | 00:00:00 | | 2008-10-15 | 2,211,900 | 999.50 | 999.50 | 927.00 | 942.00 | 00:00:00 | | 2008-10-16 | 1,805,700 | 910.50 | 940.00 | 866.50 | 882.50 | 00:00:00 | | 2008-10-17 | 4,442,300 | 915.00 | 930.50 | 810.50 | 815.00 | 00:00:00 | | 2008-10-20 | 2,246,100 | 848.00 | 848.00 | 801.50 | 840.50 | 00:00:00 | | 2008-10-21 | 1,799,800 | 875.00 | 888.00 | 825.00 | 869.00 | 00:00:00 | | 2008-10-22 | 1,867,400 | 868.00 | 876.50 | 812.00 | 855.50 | 00:00:00 | | 2008-10-23 | 2,914,500 | 866.50 | 870.50 | 814.00 | 839.50 | 00:00:00 | | 2008-10-24 | 2,719,200 | 818.50 | 818.50 | 746.50 | 789.50 | 00:00:00 | | 2008-10-27 | 1,587,100 | 757.50 | 797.50 | 748.00 | 782.00 | 00:00:00 | | 2008-10-28 | 1,642,000 | 813.00 | 818.50 | 774.00 | 802.50 | 00:00:00 | | 2008-10-29 | 1,054,500 | 840.50 | 870.00 | 808.50 | 852.00 | 00:00:00 | | 2008-10-30 | 982,400 | 881.50 | 883.50 | 840.50 | 868.00 | 00:00:00 | | 2008-10-31 | 1,074,800 | 873.00 | 907.50 | 862.50 | 893.50 | 00:00:00 | | 2008-11-03 | 781,600 | 903.00 | 918.50 | 883.00 | 911.00 | 00:00:00 | | 2008-11-04 | 1,555,400 | 938.00 | 1,000.00 | 923.50 | 998.00 | 00:00:00 | | 2008-11-05 | 1,068,300 | 1,001.00 | 1,005.00 | 961.50 | 978.00 | 00:00:00 | | 2008-11-06 | 1,910,600 | 956.50 | 1,005.00 | 914.50 | 922.00 | 00:00:00 | | 2008-11-07 | 1,907,800 | 920.00 | 953.00 | 905.00 | 934.50 | 00:00:00 | | 2008-11-10 | 1,005,400 | 960.00 | 973.50 | 917.00 | 923.00 | 00:00:00 | | 2008-11-11 | 1,423,500 | 906.50 | 906.50 | 848.50 | 852.00 | 00:00:00 | | 2008-11-12 | 1,478,600 | 869.00 | 880.50 | 803.50 | 807.50 | 00:00:00 | | 2008-11-13 | 1,514,300 | 793.50 | 821.50 | 780.00 | 787.50 | 00:00:00 | | 2008-11-14 | 1,298,500 | 820.50 | 827.50 | 781.50 | 789.00 | 00:00:00 | | 2008-11-17 | 1,365,100 | 785.50 | 828.00 | 749.00 | 754.50 | 00:00:00 | | 2008-11-18 | 1,630,100 | 757.00 | 767.50 | 729.50 | 751.00 | 00:00:00 | | 2008-11-19 | 1,399,400 | 751.00 | 773.00 | 690.00 | 693.00 | 00:00:00 | | 2008-11-20 | 2,116,600 | 673.50 | 709.00 | 655.50 | 690.00 | 00:00:00 | | 2008-11-21 | 1,456,400 | 695.00 | 730.00 | 665.00 | 717.50 | 00:00:00 | | 2008-11-24 | 1,954,300 | 733.50 | 776.00 | 705.00 | 766.50 | 00:00:00 | | 2008-11-25 | 2,091,200 | 769.00 | 834.50 | 745.00 | 807.00 | 00:00:00 | | 2008-11-26 | 1,989,400 | 806.50 | 824.50 | 803.00 | 812.50 | 00:00:00 | | 2008-11-27 | 955,100 | 817.50 | 833.50 | 812.50 | 817.50 | 00:00:00 | | 2008-11-28 | 1,937,100 | 814.00 | 855.00 | 790.50 | 840.50 | 00:00:00 | | 2008-12-01 | 1,778,500 | 844.00 | 844.00 | 772.00 | 776.00 | 00:00:00 | | 2008-12-02 | 1,134,100 | 760.00 | 794.00 | 741.50 | 782.50 | 00:00:00 | | 2008-12-03 | 1,828,100 | 791.00 | 797.00 | 767.00 | 779.00 | 00:00:00 | | 2008-12-04 | 3,196,900 | 778.50 | 802.00 | 762.50 | 780.50 | 00:00:00 | | 2008-12-05 | 1,291,800 | 770.50 | 793.50 | 760.00 | 762.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
