|
 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 | | 2000-06-19 | 973,956 | 921.57 | 933.86 | 898.53 | 908.51 | 00:00:00 | | 2000-06-20 | 474,399 | 907.75 | 924.64 | 886.24 | 916.96 | 00:00:00 | | 2000-06-21 | 1,082,530 | 918.50 | 929.25 | 906.21 | 913.89 | 00:00:00 | | 2000-06-22 | 4,672,449 | 912.35 | 918.96 | 892.39 | 892.39 | 00:00:00 | | 2000-06-23 | 5,120,169 | 893.92 | 901.60 | 877.03 | 895.46 | 00:00:00 | | 2000-06-26 | 471,709 | 900.07 | 913.89 | 878.56 | 892.39 | 00:00:00 | | 2000-06-27 | 1,463,144 | 863.20 | 918.19 | 863.20 | 913.89 | 00:00:00 | | 2000-06-28 | 583,430 | 915.43 | 931.55 | 894.69 | 928.48 | 00:00:00 | | 2000-06-29 | 789,362 | 932.01 | 933.86 | 906.21 | 915.43 | 00:00:00 | | 2000-06-30 | 449,220 | 918.50 | 918.50 | 875.49 | 913.89 | 00:00:00 | | 2000-07-03 | 337,635 | 918.50 | 918.50 | 881.63 | 901.60 | 00:00:00 | | 2000-07-04 | 470,962 | 888.55 | 910.82 | 884.71 | 901.60 | 00:00:00 | | 2000-07-05 | 660,034 | 883.17 | 918.50 | 883.17 | 916.19 | 00:00:00 | | 2000-07-06 | 970,898 | 907.75 | 940.77 | 907.75 | 936.93 | 00:00:00 | | 2000-07-07 | 551,779 | 941.54 | 946.14 | 923.11 | 936.16 | 00:00:00 | | 2000-07-10 | 495,817 | 901.60 | 943.84 | 901.60 | 943.07 | 00:00:00 | | 2000-07-11 | 587,984 | 926.18 | 943.07 | 921.57 | 921.57 | 00:00:00 | | 2000-07-12 | 1,222,350 | 923.87 | 952.29 | 918.19 | 940.00 | 00:00:00 | | 2000-07-13 | 302,355 | 921.57 | 943.84 | 906.21 | 926.18 | 00:00:00 | | 2000-07-14 | 872,336 | 920.03 | 944.61 | 916.96 | 929.25 | 00:00:00 | | 2000-07-17 | 833,944 | 896.99 | 932.32 | 896.99 | 929.25 | 00:00:00 | | 2000-07-18 | 2,944,061 | 910.82 | 924.64 | 893.15 | 906.21 | 00:00:00 | | 2000-07-19 | 1,252,140 | 898.53 | 918.50 | 891.31 | 893.92 | 00:00:00 | | 2000-07-20 | 1,679,739 | 946.14 | 946.14 | 875.49 | 893.92 | 00:00:00 | | 2000-07-21 | 1,067,060 | 890.85 | 946.14 | 880.87 | 886.24 | 00:00:00 | | 2000-07-24 | 701,073 | 886.24 | 893.92 | 867.81 | 875.49 | 00:00:00 | | 2000-07-25 | 417,975 | 880.10 | 883.17 | 853.99 | 875.49 | 00:00:00 | | 2000-07-26 | 245,443 | 860.13 | 873.95 | 855.52 | 860.13 | 00:00:00 | | 2000-07-27 | 692,346 | 857.06 | 872.11 | 844.00 | 850.92 | 00:00:00 | | 2000-07-28 | 311,730 | 857.06 | 860.13 | 832.48 | 841.70 | 00:00:00 | | 2000-07-31 | 496,684 | 916.65 | 916.65 | 810.98 | 824.80 | 00:00:00 | | 2000-08-01 | 1,052,023 | 840.16 | 840.93 | 809.44 | 815.59 | 00:00:00 | | 2000-08-02 | 584,362 | 817.12 | 837.86 | 817.12 | 823.27 | 00:00:00 | | 2000-08-03 | 1,631,897 | 827.57 | 829.41 | 775.65 | 786.41 | 00:00:00 | | 2000-08-04 | 756,108 | 794.70 | 804.84 | 791.01 | 792.55 | 00:00:00 | | 2000-08-07 | 823,352 | 906.21 | 906.21 | 787.17 | 803.30 | 00:00:00 | | 2000-08-08 | 360,398 | 900.07 | 900.07 | 783.33 | 793.32 | 00:00:00 | | 2000-08-09 | 1,044,507 | 793.01 | 812.21 | 443.89 | 807.91 | 00:00:00 | | 2000-08-10 | 261,966 | 807.14 | 815.59 | 783.33 | 800.23 | 00:00:00 | | 2000-08-11 | 643,411 | 794.85 | 810.98 | 781.80 | 806.37 | 00:00:00 | | 2000-08-14 | 492,691 | 774.12 | 841.70 | 774.12 | 820.20 | 00:00:00 | | 2000-08-15 | 473,372 | 820.20 | 840.16 | 803.30 | 810.98 | 00:00:00 | | 2000-08-16 | 1,839,776 | 807.91 | 814.05 | 766.44 | 780.26 | 00:00:00 | | 2000-08-17 | 1,018,475 | 769.51 | 814.05 | 769.51 | 791.78 | 00:00:00 | | 2000-08-18 | 449,052 | 791.78 | 900.07 | 791.01 | 796.39 | 00:00:00 | | 2000-08-21 | 424,631 | 814.05 | 814.05 | 792.55 | 794.85 | 00:00:00 | | 2000-08-22 | 677,498 | 804.84 | 810.98 | 787.94 | 803.30 | 00:00:00 | | 2000-08-23 | 1,295,462 | 804.84 | 817.89 | 799.46 | 810.98 | 00:00:00 | | 2000-08-24 | 1,280,920 | 804.84 | 818.66 | 798.69 | 807.91 | 00:00:00 | | 2000-08-25 | 641,489 | 817.12 | 817.12 | 787.63 | 791.78 | 00:00:00 | | 2000-08-28 | 0 | 800.31 | 800.31 | 800.31 | 800.31 | 00:00:00 | | 2000-08-29 | 397,584 | 818.66 | 818.66 | 778.42 | 783.33 | 00:00:00 | | 2000-08-30 | 580,545 | 781.80 | 799.46 | 761.06 | 771.81 | 00:00:00 | | 2000-08-31 | 820,710 | 769.97 | 783.33 | 752.61 | 764.90 | 00:00:00 | | 2000-09-01 | 902,307 | 757.22 | 775.65 | 738.79 | 743.40 | 00:00:00 | | 2000-09-04 | 849,688 | 702.70 | 760.29 | 702.70 | 736.49 | 00:00:00 | | 2000-09-05 | 2,148,210 | 739.56 | 741.86 | 716.52 | 718.82 | 00:00:00 | | 2000-09-06 | 1,663,758 | 723.43 | 726.50 | 714.22 | 715.75 | 00:00:00 | | 2000-09-07 | 2,315,365 | 717.29 | 721.90 | 708.07 | 711.14 | 00:00:00 | | 2000-09-08 | 1,801,091 | 711.14 | 719.59 | 689.33 | 704.23 | 00:00:00 | | 2000-09-11 | 1,555,252 | 724.97 | 724.97 | 684.27 | 697.32 | 00:00:00 | | 2000-09-12 | 1,505,513 | 696.55 | 711.14 | 693.17 | 697.32 | 00:00:00 | | 2000-09-13 | 906,655 | 702.70 | 709.61 | 685.03 | 691.18 | 00:00:00 | | 2000-09-14 | 797,252 | 703.46 | 706.54 | 683.50 | 698.86 | 00:00:00 | | 2000-09-15 | 569,161 | 696.25 | 702.70 | 685.80 | 695.78 | 00:00:00 | | 2000-09-18 | 894,736 | 698.86 | 698.86 | 663.53 | 672.75 | 00:00:00 | | 2000-09-19 | 1,112,630 | 665.83 | 683.19 | 642.79 | 664.76 | 00:00:00 | | 2000-09-20 | 1,520,338 | 672.75 | 672.75 | 639.72 | 649.71 | 00:00:00 | | 2000-09-21 | 1,173,500 | 648.94 | 672.75 | 648.94 | 665.83 | 00:00:00 | | 2000-09-22 | 793,126 | 666.29 | 683.50 | 631.28 | 664.30 | 00:00:00 | | 2000-09-25 | 514,367 | 666.60 | 679.66 | 655.54 | 660.46 | 00:00:00 | | 2000-09-26 | 1,475,193 | 668.91 | 668.91 | 649.71 | 654.31 | 00:00:00 | | 2000-09-27 | 503,770 | 657.39 | 667.83 | 652.78 | 660.46 | 00:00:00 | | 2000-09-28 | 485,243 | 655.85 | 675.51 | 654.31 | 667.37 | 00:00:00 | | 2000-09-29 | 514,412 | 686.57 | 686.57 | 660.46 | 669.37 | 00:00:00 | | 2000-10-02 | 450,355 | 664.30 | 688.87 | 663.53 | 677.05 | 00:00:00 | | 2000-10-03 | 2,224,988 | 681.19 | 692.71 | 677.81 | 688.57 | 00:00:00 | | 2000-10-04 | 657,896 | 692.71 | 698.09 | 674.28 | 690.87 | 00:00:00 | | 2000-10-05 | 575,847 | 690.41 | 695.78 | 675.51 | 681.96 | 00:00:00 | | 2000-10-06 | 1,161,685 | 681.96 | 708.07 | 672.75 | 705.00 | 00:00:00 | | 2000-10-09 | 860,822 | 701.93 | 709.61 | 672.75 | 676.59 | 00:00:00 | | 2000-10-10 | 676,113 | 688.11 | 694.25 | 660.46 | 675.82 | 00:00:00 | | 2000-10-11 | 1,178,057 | 672.75 | 705.77 | 660.46 | 668.91 | 00:00:00 | | 2000-10-12 | 869,270 | 654.31 | 681.96 | 654.31 | 669.67 | 00:00:00 | | 2000-10-13 | 735,667 | 665.07 | 676.59 | 654.31 | 660.46 | 00:00:00 | | 2000-10-16 | 2,527,279 | 662.76 | 663.53 | 648.17 | 648.17 | 00:00:00 | | 2000-10-17 | 2,606,579 | 653.24 | 653.24 | 624.36 | 632.81 | 00:00:00 | | 2000-10-18 | 1,743,955 | 648.17 | 670.13 | 633.58 | 662.76 | 00:00:00 | | 2000-10-19 | 8,910,358 | 720.36 | 744.94 | 717.60 | 720.36 | 00:00:00 | | 2000-10-20 | 3,454,104 | 724.97 | 728.50 | 709.61 | 714.68 | 00:00:00 | | 2000-10-23 | 2,605,186 | 719.59 | 726.96 | 706.54 | 721.90 | 00:00:00 | | 2000-10-24 | 2,880,798 | 726.50 | 737.26 | 697.32 | 729.58 | 00:00:00 | | 2000-10-25 | 618,169 | 734.95 | 741.56 | 726.50 | 738.79 | 00:00:00 | | 2000-10-26 | 1,456,365 | 843.24 | 843.24 | 727.27 | 740.33 | 00:00:00 | | 2000-10-27 | 1,892,820 | 738.79 | 774.89 | 738.79 | 767.97 | 00:00:00 | | 2000-10-30 | 770,398 | 783.33 | 793.32 | 762.29 | 771.81 | 00:00:00 | | 2000-10-31 | 2,684,360 | 771.81 | 789.48 | 758.45 | 779.49 | 00:00:00 | | 2000-11-01 | 1,686,317 | 780.26 | 824.80 | 776.42 | 792.55 | 00:00:00 | | 2000-11-02 | 1,083,190 | 795.62 | 807.91 | 774.12 | 798.69 | 00:00:00 | | 2000-11-03 | 2,956,215 | 798.69 | 829.41 | 793.78 | 811.75 | 00:00:00 | | 2000-11-06 | 1,534,511 | 818.66 | 834.79 | 812.98 | 825.27 | 00:00:00 | | 2000-11-07 | 2,176,555 | 817.59 | 831.72 | 817.12 | 821.73 | 00:00:00 | | 2000-11-08 | 1,039,546 | 817.12 | 834.79 | 817.12 | 826.34 | 00:00:00 | | 2000-11-09 | 2,603,680 | 818.66 | 835.56 | 814.05 | 827.88 | 00:00:00 | | 2000-11-10 | 3,500,115 | 826.80 | 830.18 | 800.69 | 815.59 | 00:00:00 | | 2000-11-13 | 1,595,498 | 832.48 | 834.02 | 783.33 | 820.20 | 00:00:00 | | 2000-11-14 | 724,822 | 820.96 | 825.27 | 814.05 | 818.66 | 00:00:00 | | 2000-11-15 | 833,829 | 816.05 | 821.73 | 813.75 | 820.96 | 00:00:00 | | 2000-11-16 | 2,896,748 | 817.12 | 830.95 | 817.12 | 820.66 | 00:00:00 | | 2000-11-17 | 975,530 | 817.12 | 821.73 | 810.98 | 820.96 | 00:00:00 | | 2000-11-20 | 805,656 | 840.93 | 840.93 | 814.82 | 819.89 | 00:00:00 | | 2000-11-21 | 1,624,672 | 819.43 | 827.11 | 810.98 | 816.36 | 00:00:00 | | 2000-11-22 | 1,241,624 | 809.44 | 840.93 | 809.44 | 837.09 | 00:00:00 | | 2000-11-23 | 4,468,931 | 840.16 | 880.10 | 840.16 | 850.15 | 00:00:00 | | 2000-11-24 | 265,045 | 851.38 | 857.06 | 850.92 | 856.29 | 00:00:00 | | 2000-11-27 | 552,917 | 855.52 | 862.13 | 850.92 | 855.52 | 00:00:00 | | 2000-11-28 | 1,051,068 | 863.66 | 880.10 | 863.66 | 878.26 | 00:00:00 | | 2000-11-29 | 732,339 | 872.88 | 883.17 | 863.20 | 870.58 | 00:00:00 | | 2000-11-30 | 1,060,835 | 863.20 | 870.58 | 830.95 | 859.06 | 00:00:00 | | 2000-12-01 | 983,553 | 852.45 | 852.45 | 817.12 | 825.27 | 00:00:00 | | 2000-12-04 | 353,187 | 903.14 | 903.14 | 815.59 | 847.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
