|
 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 | | 2009-06-02 | 85,400 | 883.50 | 902.50 | 883.50 | 899.50 | 00:00:00 | | 2009-06-03 | 245,600 | 895.50 | 911.50 | 894.00 | 903.00 | 00:00:00 | | 2009-06-04 | 829,100 | 906.50 | 919.00 | 900.00 | 915.00 | 00:00:00 | | 2009-06-05 | 336,700 | 917.00 | 917.50 | 895.50 | 903.50 | 00:00:00 | | 2009-06-08 | 110,300 | 894.50 | 900.50 | 879.00 | 889.50 | 00:00:00 | | 2009-06-09 | 434,000 | 887.00 | 896.50 | 871.50 | 877.00 | 00:00:00 | | 2009-06-10 | 850,500 | 884.00 | 905.00 | 882.50 | 888.50 | 00:00:00 | | 2009-06-11 | 243,600 | 884.50 | 892.00 | 876.00 | 886.00 | 00:00:00 | | 2009-06-12 | 259,000 | 889.50 | 896.50 | 882.00 | 889.00 | 00:00:00 | | 2009-06-15 | 222,300 | 883.50 | 883.50 | 849.00 | 850.50 | 00:00:00 | | 2009-06-16 | 458,600 | 845.50 | 855.00 | 836.50 | 847.50 | 00:00:00 | | 2009-06-17 | 168,200 | 843.00 | 852.00 | 826.50 | 834.50 | 00:00:00 | | 2009-06-18 | 182,700 | 833.00 | 833.00 | 801.50 | 821.50 | 00:00:00 | | 2009-06-19 | 1,614,800 | 823.50 | 856.50 | 823.50 | 831.50 | 00:00:00 | | 2009-06-22 | 155,000 | 835.00 | 835.00 | 812.50 | 812.50 | 00:00:00 | | 2009-06-23 | 178,700 | 813.00 | 819.50 | 798.50 | 811.00 | 00:00:00 | | 2009-06-24 | 179,700 | 817.50 | 830.00 | 805.50 | 825.50 | 00:00:00 | | 2009-06-25 | 149,300 | 823.50 | 829.00 | 806.50 | 819.50 | 00:00:00 | | 2009-06-26 | 78,700 | 829.50 | 829.50 | 806.50 | 809.50 | 00:00:00 | | 2009-06-29 | 158,100 | 809.00 | 822.50 | 808.50 | 817.00 | 00:00:00 | | 2009-06-30 | 362,400 | 820.50 | 825.50 | 802.50 | 816.50 | 00:00:00 | | 2009-07-01 | 158,700 | 821.50 | 831.50 | 815.00 | 826.00 | 00:00:00 | | 2009-07-02 | 146,700 | 821.50 | 834.00 | 815.50 | 816.00 | 00:00:00 | | 2009-07-03 | 115,700 | 815.00 | 823.00 | 808.50 | 812.00 | 00:00:00 | | 2009-07-06 | 115,000 | 810.50 | 815.50 | 802.00 | 810.50 | 00:00:00 | | 2009-07-07 | 284,600 | 808.50 | 815.00 | 796.50 | 799.00 | 00:00:00 | | 2009-07-08 | 413,000 | 795.00 | 802.00 | 783.00 | 785.50 | 00:00:00 | | 2009-07-09 | 246,900 | 787.00 | 802.50 | 784.00 | 792.50 | 00:00:00 | | 2009-07-10 | 175,300 | 795.00 | 795.50 | 785.00 | 787.00 | 00:00:00 | | 2009-07-13 | 82,800 | 786.00 | 803.50 | 778.50 | 802.00 | 00:00:00 | | 2009-07-14 | 220,600 | 805.00 | 818.00 | 800.00 | 811.00 | 00:00:00 | | 2009-07-15 | 666,700 | 813.50 | 817.00 | 808.00 | 808.83 | 00:00:00 | | 2009-07-16 | 427,600 | 817.00 | 836.00 | 808.00 | 825.50 | 00:00:00 | | 2009-07-17 | 286,300 | 829.50 | 837.50 | 816.50 | 829.50 | 00:00:00 | | 2009-07-20 | 89,100 | 832.50 | 843.00 | 830.00 | 841.00 | 00:00:00 | | 2009-07-21 | 116,700 | 845.00 | 850.00 | 834.00 | 844.00 | 00:00:00 | | 2009-07-22 | 98,200 | 848.00 | 856.00 | 840.00 | 854.00 | 00:00:00 | | 2009-07-23 | 126,700 | 856.50 | 860.00 | 838.00 | 857.00 | 00:00:00 | | 2009-07-24 | 53,900 | 854.00 | 864.50 | 845.00 | 852.00 | 00:00:00 | | 2009-07-27 | 78,100 | 859.00 | 860.00 | 837.50 | 842.50 | 00:00:00 | | 2009-07-28 | 85,800 | 839.00 | 852.00 | 829.50 | 834.50 | 00:00:00 | | 2009-07-29 | 64,900 | 835.50 | 844.00 | 827.50 | 837.90 | 00:00:00 | | 2009-07-30 | 61,700 | 840.50 | 855.00 | 830.50 | 851.00 | 00:00:00 | | 2009-07-31 | 166,600 | 835.00 | 873.50 | 835.00 | 865.50 | 00:00:00 | | 2009-08-03 | 137,200 | 871.50 | 888.50 | 865.50 | 885.50 | 00:00:00 | | 2009-08-04 | 114,300 | 884.00 | 909.50 | 881.50 | 909.50 | 00:00:00 | | 2009-08-05 | 89,700 | 910.00 | 952.00 | 908.50 | 934.00 | 00:00:00 | | 2009-08-06 | 168,600 | 944.00 | 957.50 | 934.00 | 956.50 | 00:00:00 | | 2009-08-07 | 807,000 | 956.00 | 963.00 | 933.50 | 963.00 | 00:00:00 | | 2009-08-10 | 183,100 | 961.00 | 985.00 | 959.50 | 980.00 | 00:00:00 | | 2009-08-11 | 346,500 | 979.50 | 988.00 | 927.00 | 940.50 | 00:00:00 | | 2009-08-12 | 206,900 | 937.00 | 949.00 | 919.50 | 926.00 | 00:00:00 | | 2009-08-13 | 138,200 | 924.00 | 963.50 | 922.50 | 944.50 | 00:00:00 | | 2009-08-14 | 78,000 | 954.50 | 963.00 | 942.50 | 947.50 | 00:00:00 | | 2009-08-17 | 546,000 | 948.50 | 954.50 | 918.50 | 920.50 | 00:00:00 | | 2009-08-18 | 76,100 | 927.50 | 934.00 | 917.00 | 932.50 | 00:00:00 | | 2009-08-19 | 249,100 | 933.00 | 963.00 | 925.00 | 955.00 | 00:00:00 | | 2009-08-20 | 130,300 | 957.50 | 980.50 | 957.50 | 980.00 | 00:00:00 | | 2009-08-21 | 181,700 | 979.00 | 1,006.00 | 959.50 | 1,002.00 | 00:00:00 | | 2009-08-24 | 337,400 | 1,003.00 | 1,022.00 | 1,001.00 | 1,017.00 | 00:00:00 | | 2009-08-25 | 423,000 | 1,007.00 | 1,030.00 | 1,007.00 | 1,024.00 | 00:00:00 | | 2009-08-26 | 718,900 | 1,016.00 | 1,035.00 | 1,011.00 | 1,015.00 | 00:00:00 | | 2009-08-27 | 314,100 | 1,015.00 | 1,025.00 | 1,006.00 | 1,011.00 | 00:00:00 | | 2009-08-28 | 878,400 | 1,015.00 | 1,054.00 | 1,015.00 | 1,047.00 | 00:00:00 | | 2009-09-01 | 829,700 | 1,039.00 | 1,054.00 | 992.50 | 1,014.00 | 00:00:00 | | 2009-09-02 | 584,500 | 1,018.00 | 1,019.00 | 996.00 | 1,015.00 | 00:00:00 | | 2009-09-03 | 484,500 | 1,017.00 | 1,030.00 | 1,006.00 | 1,024.00 | 00:00:00 | | 2009-09-04 | 547,600 | 1,022.00 | 1,042.00 | 1,016.00 | 1,026.00 | 00:00:00 | | 2009-09-07 | 2,691,600 | 1,125.00 | 1,224.00 | 1,100.00 | 1,212.00 | 00:00:00 | | 2009-09-08 | 1,731,200 | 1,237.00 | 1,263.00 | 1,205.00 | 1,258.00 | 00:00:00 | | 2009-09-09 | 1,533,400 | 1,254.00 | 1,261.00 | 1,216.00 | 1,232.00 | 00:00:00 | | 2009-09-10 | 1,025,600 | 1,242.00 | 1,245.00 | 1,221.00 | 1,228.00 | 00:00:00 | | 2009-09-11 | 1,085,300 | 1,231.00 | 1,305.00 | 1,218.00 | 1,269.00 | 00:00:00 | | 2009-09-14 | 1,022,500 | 1,260.00 | 1,260.00 | 1,203.00 | 1,215.00 | 00:00:00 | | 2009-09-15 | 985,000 | 1,223.00 | 1,228.00 | 1,188.00 | 1,193.00 | 00:00:00 | | 2009-09-16 | 691,800 | 1,197.00 | 1,225.00 | 1,197.00 | 1,222.00 | 00:00:00 | | 2009-09-17 | 1,059,000 | 1,233.00 | 1,240.00 | 1,194.00 | 1,218.00 | 00:00:00 | | 2009-09-18 | 6,516,000 | 1,216.00 | 1,259.00 | 1,207.00 | 1,259.00 | 00:00:00 | | 2009-09-21 | 1,289,700 | 1,243.00 | 1,258.00 | 1,235.00 | 1,246.00 | 00:00:00 | | 2009-09-22 | 640,000 | 1,244.00 | 1,268.00 | 1,236.00 | 1,244.00 | 00:00:00 | | 2009-09-23 | 920,800 | 1,238.00 | 1,259.00 | 1,225.00 | 1,243.00 | 00:00:00 | | 2009-09-24 | 1,234,500 | 1,246.00 | 1,247.00 | 1,205.00 | 1,222.00 | 00:00:00 | | 2009-09-25 | 1,195,000 | 1,226.00 | 1,246.00 | 1,215.00 | 1,231.45 | 00:00:00 | | 2009-09-28 | 784,300 | 1,231.00 | 1,246.00 | 1,199.00 | 1,236.00 | 00:00:00 | | 2009-09-29 | 407,800 | 1,245.00 | 1,248.00 | 1,227.00 | 1,230.00 | 00:00:00 | | 2009-09-30 | 1,008,800 | 1,234.00 | 1,244.00 | 1,204.00 | 1,216.00 | 00:00:00 | | 2009-10-01 | 574,600 | 1,215.00 | 1,242.00 | 1,205.00 | 1,213.00 | 00:00:00 | | 2009-10-02 | 1,281,800 | 1,201.00 | 1,208.00 | 1,141.00 | 1,174.00 | 00:00:00 | | 2009-10-05 | 604,600 | 1,179.00 | 1,200.00 | 1,172.00 | 1,200.00 | 00:00:00 | | 2009-10-06 | 1,082,700 | 1,200.00 | 1,222.00 | 1,195.00 | 1,222.00 | 00:00:00 | | 2009-10-07 | 1,030,200 | 1,205.00 | 1,228.00 | 1,182.00 | 1,210.00 | 00:00:00 | | 2009-10-08 | 925,700 | 1,229.00 | 1,253.00 | 1,221.00 | 1,249.00 | 00:00:00 | | 2009-10-09 | 1,080,900 | 1,258.00 | 1,308.00 | 1,250.00 | 1,269.00 | 00:00:00 | | 2009-10-12 | 889,800 | 1,269.00 | 1,290.00 | 1,269.00 | 1,290.00 | 00:00:00 | | 2009-10-13 | 2,402,600 | 1,315.00 | 1,350.00 | 1,289.00 | 1,296.00 | 00:00:00 | | 2009-10-14 | 1,156,000 | 1,315.00 | 1,322.00 | 1,280.00 | 1,314.00 | 00:00:00 | | 2009-10-15 | 1,154,100 | 1,328.00 | 1,341.00 | 1,296.00 | 1,300.00 | 00:00:00 | | 2009-10-16 | 1,042,000 | 1,301.00 | 1,336.00 | 1,290.00 | 1,301.00 | 00:00:00 | | 2009-10-19 | 361,700 | 1,307.00 | 1,327.00 | 1,304.00 | 1,327.00 | 00:00:00 | | 2009-10-20 | 531,400 | 1,333.00 | 1,334.00 | 1,299.00 | 1,302.00 | 00:00:00 | | 2009-10-21 | 699,700 | 1,297.00 | 1,314.00 | 1,291.00 | 1,303.00 | 00:00:00 | | 2009-10-22 | 834,000 | 1,297.00 | 1,303.00 | 1,270.00 | 1,292.00 | 00:00:00 | | 2009-10-23 | 467,200 | 1,307.00 | 1,307.00 | 1,289.00 | 1,291.00 | 00:00:00 | | 2009-10-26 | 593,300 | 1,291.00 | 1,298.00 | 1,262.00 | 1,269.00 | 00:00:00 | | 2009-10-27 | 742,900 | 1,275.00 | 1,305.00 | 1,262.00 | 1,276.00 | 00:00:00 | | 2009-10-28 | 719,400 | 1,276.00 | 1,285.00 | 1,232.00 | 1,244.00 | 00:00:00 | | 2009-10-29 | 739,000 | 1,244.00 | 1,268.00 | 1,235.00 | 1,264.00 | 00:00:00 | | 2009-10-30 | 761,300 | 1,267.00 | 1,288.00 | 1,264.00 | 1,273.00 | 00:00:00 | | 2009-11-02 | 735,100 | 1,264.00 | 1,284.00 | 1,250.00 | 1,260.00 | 00:00:00 | | 2009-11-03 | 642,400 | 1,249.00 | 1,265.00 | 1,231.00 | 1,257.00 | 00:00:00 | | 2009-11-04 | 782,500 | 1,263.00 | 1,294.00 | 1,260.00 | 1,289.00 | 00:00:00 | | 2009-11-05 | 1,717,100 | 1,278.00 | 1,307.00 | 1,234.00 | 1,234.00 | 00:00:00 | | 2009-11-06 | 1,327,600 | 1,236.00 | 1,244.00 | 1,215.00 | 1,233.00 | 00:00:00 | | 2009-11-09 | 480,500 | 1,247.00 | 1,248.00 | 1,230.00 | 1,239.00 | 00:00:00 | | 2009-11-10 | 614,600 | 1,248.00 | 1,250.00 | 1,232.00 | 1,238.00 | 00:00:00 | | 2009-11-11 | 736,800 | 1,244.00 | 1,255.00 | 1,225.00 | 1,250.00 | 00:00:00 | | 2009-11-13 | 342,500 | 1,303.00 | 1,313.00 | 1,293.00 | 1,304.00 | 00:00:00 | | 2009-11-16 | 297,600 | 1,319.00 | 1,324.00 | 1,305.00 | 1,318.00 | 00:00:00 | | 2009-11-17 | 495,400 | 1,315.00 | 1,334.00 | 1,301.00 | 1,309.00 | 00:00:00 | | 2009-11-18 | 542,500 | 1,313.00 | 1,333.00 | 1,306.00 | 1,317.00 | 00:00:00 | | 2009-11-19 | 534,200 | 1,321.00 | 1,325.00 | 1,290.00 | 1,297.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
