|
 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 | | 2009-11-19 | 534,200 | 1,321.00 | 1,325.00 | 1,290.00 | 1,297.00 | 00:00:00 | | 2009-11-20 | 832,600 | 1,304.00 | 1,304.00 | 1,273.00 | 1,280.00 | 00:00:00 | | 2009-11-23 | 388,700 | 1,287.00 | 1,310.00 | 1,287.00 | 1,295.00 | 00:00:00 | | 2009-11-24 | 799,100 | 1,288.00 | 1,317.00 | 1,285.00 | 1,303.00 | 00:00:00 | | 2009-11-25 | 881,200 | 1,320.00 | 1,347.00 | 1,315.00 | 1,340.00 | 00:00:00 | | 2009-11-26 | 569,800 | 1,342.00 | 1,358.00 | 1,280.00 | 1,288.00 | 00:00:00 | | 2009-11-27 | 504,000 | 1,268.00 | 1,316.00 | 1,266.00 | 1,305.00 | 00:00:00 | | 2009-11-30 | 485,000 | 1,305.00 | 1,318.00 | 1,283.00 | 1,283.00 | 00:00:00 | | 2009-12-01 | 634,900 | 1,288.00 | 1,309.00 | 1,276.00 | 1,299.00 | 00:00:00 | | 2009-12-02 | 531,000 | 1,295.00 | 1,303.00 | 1,286.00 | 1,294.00 | 00:00:00 | | 2009-12-04 | 576,000 | 1,306.00 | 1,331.00 | 1,283.00 | 1,306.00 | 00:00:00 | | 2009-12-07 | 749,100 | 1,308.00 | 1,324.00 | 1,287.00 | 1,314.00 | 00:00:00 | | 2009-12-09 | 1,339,000 | 1,297.00 | 1,327.00 | 1,274.00 | 1,289.00 | 00:00:00 | | 2009-12-11 | 1,012,700 | 1,288.00 | 1,341.00 | 1,284.00 | 1,330.00 | 00:00:00 | | 2009-12-14 | 1,364,800 | 1,371.00 | 1,425.00 | 1,362.00 | 1,380.00 | 00:00:00 | | 2009-12-15 | 715,100 | 1,382.00 | 1,403.00 | 1,363.00 | 1,386.00 | 00:00:00 | | 2009-12-16 | 647,200 | 1,384.00 | 1,399.00 | 1,378.00 | 1,388.00 | 00:00:00 | | 2009-12-17 | 793,000 | 1,379.00 | 1,391.00 | 1,364.00 | 1,366.00 | 00:00:00 | | 2009-12-18 | 1,015,800 | 1,369.00 | 1,395.00 | 1,360.00 | 1,372.00 | 00:00:00 | | 2009-12-21 | 324,900 | 1,382.00 | 1,395.00 | 1,368.00 | 1,386.00 | 00:00:00 | | 2009-12-22 | 411,700 | 1,394.00 | 1,406.00 | 1,379.00 | 1,388.00 | 00:00:00 | | 2009-12-23 | 382,100 | 1,399.00 | 1,417.00 | 1,383.00 | 1,393.00 | 00:00:00 | | 2009-12-24 | 40,300 | 1,387.00 | 1,396.00 | 1,384.00 | 1,384.00 | 00:00:00 | | 2009-12-29 | 278,000 | 1,404.00 | 1,410.00 | 1,397.00 | 1,407.00 | 00:00:00 | | 2009-12-30 | 314,400 | 1,400.00 | 1,412.00 | 1,389.00 | 1,392.00 | 00:00:00 | | 2009-12-31 | 119,200 | 1,392.00 | 1,411.00 | 1,392.00 | 1,411.00 | 00:00:00 | | 2010-01-04 | 519,100 | 1,385.00 | 1,419.00 | 1,385.00 | 1,400.00 | 00:00:00 | | 2010-01-05 | 747,000 | 1,404.00 | 1,404.00 | 1,374.00 | 1,398.00 | 00:00:00 | | 2010-01-06 | 426,500 | 1,401.00 | 1,404.00 | 1,385.00 | 1,395.00 | 00:00:00 | | 2010-01-07 | 843,100 | 1,389.00 | 1,404.00 | 1,382.00 | 1,396.00 | 00:00:00 | | 2010-01-08 | 1,197,200 | 1,397.00 | 1,423.00 | 1,390.00 | 1,411.00 | 00:00:00 | | 2010-01-11 | 596,300 | 1,410.00 | 1,429.00 | 1,401.00 | 1,403.00 | 00:00:00 | | 2010-01-12 | 720,600 | 1,401.00 | 1,409.00 | 1,360.00 | 1,369.00 | 00:00:00 | | 2010-01-13 | 455,200 | 1,361.00 | 1,383.00 | 1,361.00 | 1,377.00 | 00:00:00 | | 2010-01-14 | 532,300 | 1,388.00 | 1,395.00 | 1,376.00 | 1,381.00 | 00:00:00 | | 2010-01-15 | 1,080,700 | 1,386.00 | 1,400.00 | 1,381.00 | 1,387.00 | 00:00:00 | | 2010-01-18 | 364,900 | 1,395.00 | 1,404.00 | 1,377.00 | 1,391.00 | 00:00:00 | | 2010-01-19 | 507,300 | 1,392.00 | 1,392.00 | 1,379.00 | 1,386.00 | 00:00:00 | | 2010-01-20 | 1,091,600 | 1,385.00 | 1,393.00 | 1,372.00 | 1,384.00 | 00:00:00 | | 2010-01-21 | 834,400 | 1,392.00 | 1,402.00 | 1,375.00 | 1,377.00 | 00:00:00 | | 2010-01-22 | 1,234,300 | 1,376.00 | 1,385.00 | 1,348.00 | 1,364.00 | 00:00:00 | | 2010-01-25 | 720,400 | 1,357.00 | 1,371.00 | 1,350.00 | 1,358.00 | 00:00:00 | | 2010-01-26 | 713,500 | 1,351.00 | 1,375.00 | 1,339.00 | 1,369.00 | 00:00:00 | | 2010-01-27 | 1,307,500 | 1,361.00 | 1,373.00 | 1,352.00 | 1,363.00 | 00:00:00 | | 2010-01-28 | 786,300 | 1,375.00 | 1,385.00 | 1,357.00 | 1,364.00 | 00:00:00 | | 2010-01-29 | 2,301,400 | 1,371.00 | 1,417.00 | 1,370.00 | 1,409.00 | 00:00:00 | | 2010-02-01 | 778,300 | 1,411.00 | 1,420.00 | 1,390.00 | 1,411.00 | 00:00:00 | | 2010-02-02 | 1,588,500 | 1,421.00 | 1,457.00 | 1,412.00 | 1,443.00 | 00:00:00 | | 2010-02-04 | 941,200 | 1,423.00 | 1,430.00 | 1,398.00 | 1,403.00 | 00:00:00 | | 2010-02-05 | 979,400 | 1,396.00 | 1,402.00 | 1,360.00 | 1,369.00 | 00:00:00 | | 2010-02-08 | 1,294,800 | 1,372.00 | 1,377.00 | 1,332.00 | 1,357.00 | 00:00:00 | | 2010-02-09 | 696,800 | 1,354.00 | 1,367.00 | 1,346.00 | 1,355.00 | 00:00:00 | | 2010-02-10 | 498,300 | 1,362.00 | 1,380.00 | 1,355.00 | 1,373.00 | 00:00:00 | | 2010-02-11 | 617,200 | 1,378.00 | 1,397.00 | 1,369.00 | 1,376.00 | 00:00:00 | | 2010-02-12 | 691,000 | 1,385.00 | 1,399.00 | 1,367.00 | 1,369.00 | 00:00:00 | | 2010-02-15 | 311,900 | 1,373.00 | 1,383.00 | 1,366.00 | 1,366.00 | 00:00:00 | | 2010-02-16 | 764,500 | 1,377.00 | 1,379.00 | 1,343.00 | 1,370.00 | 00:00:00 | | 2010-02-17 | 967,700 | 1,389.00 | 1,416.00 | 1,376.00 | 1,409.00 | 00:00:00 | | 2010-02-18 | 666,000 | 1,411.00 | 1,418.00 | 1,397.00 | 1,418.00 | 00:00:00 | | 2010-02-19 | 1,039,400 | 1,411.00 | 1,443.00 | 1,407.00 | 1,441.00 | 00:00:00 | | 2010-02-22 | 425,600 | 1,442.00 | 1,446.00 | 1,429.00 | 1,436.00 | 00:00:00 | | 2010-02-23 | 611,300 | 1,444.00 | 1,456.00 | 1,405.00 | 1,412.00 | 00:00:00 | | 2010-02-24 | 736,200 | 1,411.00 | 1,420.00 | 1,396.00 | 1,409.00 | 00:00:00 | | 2010-02-25 | 381,700 | 1,404.00 | 1,426.00 | 1,390.00 | 1,397.00 | 00:00:00 | | 2010-02-26 | 530,300 | 1,403.00 | 1,425.00 | 1,400.00 | 1,420.00 | 00:00:00 | | 2010-03-01 | 628,100 | 1,431.00 | 1,455.00 | 1,430.00 | 1,442.95 | 00:00:00 | | 2010-03-02 | 530,600 | 1,457.00 | 1,479.00 | 1,452.00 | 1,479.00 | 00:00:00 | | 2010-03-03 | 781,900 | 1,472.00 | 1,480.00 | 1,453.00 | 1,477.00 | 00:00:00 | | 2010-03-04 | 1,563,700 | 1,465.00 | 1,488.00 | 1,436.00 | 1,472.00 | 00:00:00 | | 2010-03-05 | 600,300 | 1,475.00 | 1,496.00 | 1,475.00 | 1,486.00 | 00:00:00 | | 2010-03-08 | 462,700 | 1,492.00 | 1,493.00 | 1,482.00 | 1,485.00 | 00:00:00 | | 2010-03-09 | 386,800 | 1,485.00 | 1,492.00 | 1,473.00 | 1,489.00 | 00:00:00 | | 2010-03-10 | 560,000 | 1,487.00 | 1,494.00 | 1,481.00 | 1,494.00 | 00:00:00 | | 2010-03-11 | 684,700 | 1,486.00 | 1,512.00 | 1,486.00 | 1,510.00 | 00:00:00 | | 2010-03-12 | 401,500 | 1,512.00 | 1,518.00 | 1,504.00 | 1,517.00 | 00:00:00 | | 2010-03-15 | 375,000 | 1,519.00 | 1,519.00 | 1,495.00 | 1,501.00 | 00:00:00 | | 2010-03-16 | 306,000 | 1,503.00 | 1,509.00 | 1,483.00 | 1,501.00 | 00:00:00 | | 2010-03-17 | 350,700 | 1,504.00 | 1,515.00 | 1,497.00 | 1,504.00 | 00:00:00 | | 2010-03-18 | 544,500 | 1,503.00 | 1,523.00 | 1,494.00 | 1,519.00 | 00:00:00 | | 2010-03-19 | 1,008,100 | 1,534.00 | 1,560.00 | 1,527.00 | 1,540.00 | 00:00:00 | | 2010-03-22 | 488,000 | 1,538.00 | 1,538.00 | 1,504.00 | 1,528.00 | 00:00:00 | | 2010-03-23 | 550,800 | 1,531.00 | 1,540.00 | 1,522.00 | 1,528.00 | 00:00:00 | | 2010-03-24 | 569,500 | 1,534.00 | 1,537.00 | 1,511.00 | 1,520.00 | 00:00:00 | | 2010-03-25 | 411,200 | 1,525.00 | 1,549.00 | 1,522.00 | 1,542.00 | 00:00:00 | | 2010-03-26 | 326,300 | 1,541.00 | 1,548.00 | 1,527.00 | 1,548.00 | 00:00:00 | | 2010-03-29 | 597,600 | 1,548.00 | 1,554.00 | 1,503.00 | 1,508.00 | 00:00:00 | | 2010-03-30 | 809,500 | 1,508.00 | 1,509.00 | 1,472.00 | 1,472.00 | 00:00:00 | | 2010-03-31 | 626,800 | 1,466.00 | 1,494.00 | 1,466.00 | 1,474.00 | 00:00:00 | | 2010-04-01 | 612,500 | 1,480.00 | 1,501.00 | 1,473.00 | 1,497.00 | 00:00:00 | | 2010-04-06 | 525,100 | 1,497.00 | 1,510.00 | 1,493.00 | 1,505.00 | 00:00:00 | | 2010-04-07 | 781,000 | 1,506.00 | 1,535.00 | 1,506.00 | 1,516.00 | 00:00:00 | | 2010-04-08 | 573,900 | 1,507.00 | 1,507.00 | 1,484.00 | 1,489.00 | 00:00:00 | | 2010-04-09 | 487,300 | 1,500.00 | 1,519.00 | 1,500.00 | 1,518.00 | 00:00:00 | | 2010-04-12 | 494,900 | 1,521.00 | 1,531.00 | 1,517.00 | 1,526.00 | 00:00:00 | | 2010-04-13 | 765,500 | 1,526.00 | 1,547.00 | 1,522.00 | 1,543.00 | 00:00:00 | | 2010-04-14 | 1,004,600 | 1,546.00 | 1,563.00 | 1,533.00 | 1,558.00 | 00:00:00 | | 2010-04-15 | 656,500 | 1,568.00 | 1,582.00 | 1,561.00 | 1,577.00 | 00:00:00 | | 2010-04-16 | 859,500 | 1,572.00 | 1,578.00 | 1,560.00 | 1,563.00 | 00:00:00 | | 2010-04-19 | 392,600 | 1,560.00 | 1,564.00 | 1,551.00 | 1,560.00 | 00:00:00 | | 2010-04-20 | 403,400 | 1,567.00 | 1,578.00 | 1,564.00 | 1,572.00 | 00:00:00 | | 2010-04-21 | 697,600 | 1,579.00 | 1,588.00 | 1,569.00 | 1,570.00 | 00:00:00 | | 2010-04-22 | 657,900 | 1,569.00 | 1,592.00 | 1,560.00 | 1,573.00 | 00:00:00 | | 2010-04-23 | 630,900 | 1,578.00 | 1,626.00 | 1,576.00 | 1,614.00 | 00:00:00 | | 2010-04-26 | 612,500 | 1,626.00 | 1,642.00 | 1,612.00 | 1,631.00 | 00:00:00 | | 2010-04-27 | 610,300 | 1,629.00 | 1,645.00 | 1,623.00 | 1,623.00 | 00:00:00 | | 2010-04-28 | 946,300 | 1,609.00 | 1,612.00 | 1,575.00 | 1,583.00 | 00:00:00 | | 2010-04-29 | 1,289,500 | 1,574.00 | 1,590.00 | 1,524.00 | 1,545.00 | 00:00:00 | | 2010-04-30 | 996,500 | 1,549.00 | 1,571.00 | 1,533.00 | 1,538.00 | 00:00:00 | | 2010-05-04 | 688,000 | 1,555.00 | 1,559.00 | 1,515.00 | 1,520.00 | 00:00:00 | | 2010-05-05 | 1,729,900 | 1,516.00 | 1,516.00 | 1,445.00 | 1,460.00 | 00:00:00 | | 2010-05-06 | 1,187,400 | 1,454.00 | 1,485.00 | 1,425.00 | 1,426.00 | 00:00:00 | | 2010-05-07 | 1,138,400 | 1,391.00 | 1,409.00 | 1,333.00 | 1,356.00 | 00:00:00 | | 2010-05-10 | 1,198,900 | 1,402.00 | 1,441.00 | 1,380.00 | 1,441.00 | 00:00:00 | | 2010-05-11 | 901,800 | 1,430.00 | 1,441.00 | 1,410.00 | 1,433.00 | 00:00:00 | | 2010-05-12 | 877,400 | 1,396.00 | 1,454.00 | 1,394.00 | 1,449.00 | 00:00:00 | | 2010-05-13 | 762,400 | 1,454.00 | 1,487.00 | 1,453.00 | 1,466.00 | 00:00:00 | | 2010-05-14 | 852,500 | 1,453.00 | 1,470.00 | 1,401.00 | 1,407.00 | 00:00:00 | | 2010-05-17 | 458,200 | 1,394.00 | 1,425.00 | 1,391.00 | 1,405.00 | 00:00:00 | | 2010-05-18 | 524,500 | 1,421.00 | 1,433.00 | 1,397.00 | 1,408.00 | 00:00:00 | | 2010-05-19 | 1,027,700 | 1,388.00 | 1,400.00 | 1,358.00 | 1,360.00 | 00:00:00 | | 2010-05-20 | 1,016,200 | 1,371.00 | 1,381.00 | 1,304.00 | 1,322.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
