|
 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 | | 2000-12-04 | 353,187 | 903.14 | 903.14 | 815.59 | 847.08 | 00:00:00 | | 2000-12-05 | 2,551,539 | 834.79 | 844.77 | 786.41 | 814.05 | 00:00:00 | | 2000-12-06 | 3,261,076 | 810.98 | 816.36 | 783.79 | 793.01 | 00:00:00 | | 2000-12-07 | 1,434,243 | 792.55 | 813.75 | 789.48 | 795.62 | 00:00:00 | | 2000-12-08 | 1,074,249 | 875.18 | 875.18 | 787.94 | 794.09 | 00:00:00 | | 2000-12-11 | 670,064 | 789.48 | 799.46 | 784.10 | 795.62 | 00:00:00 | | 2000-12-12 | 1,897,595 | 805.61 | 805.61 | 787.17 | 792.55 | 00:00:00 | | 2000-12-13 | 1,579,388 | 794.09 | 809.44 | 786.41 | 795.62 | 00:00:00 | | 2000-12-14 | 459,790 | 775.65 | 817.28 | 775.65 | 806.07 | 00:00:00 | | 2000-12-15 | 1,029,264 | 801.77 | 820.20 | 800.23 | 814.05 | 00:00:00 | | 2000-12-18 | 725,112 | 810.21 | 841.70 | 806.37 | 829.41 | 00:00:00 | | 2000-12-19 | 826,376 | 826.34 | 841.70 | 823.27 | 841.70 | 00:00:00 | | 2000-12-20 | 1,344,389 | 840.62 | 843.24 | 823.73 | 834.02 | 00:00:00 | | 2000-12-21 | 733,421 | 829.41 | 835.56 | 822.50 | 829.41 | 00:00:00 | | 2000-12-22 | 92,260 | 824.04 | 840.16 | 824.04 | 832.48 | 00:00:00 | | 2000-12-25 | 0 | 841.45 | 841.45 | 841.45 | 841.45 | 00:00:00 | | 2000-12-26 | 0 | 841.45 | 841.45 | 841.45 | 841.45 | 00:00:00 | | 2000-12-27 | 308,055 | 837.09 | 858.60 | 824.80 | 849.38 | 00:00:00 | | 2000-12-28 | 138,889 | 832.48 | 858.29 | 832.48 | 855.52 | 00:00:00 | | 2000-12-29 | 101,592 | 850.92 | 856.29 | 834.79 | 844.77 | 00:00:00 | | 2001-01-01 | 0 | 853.87 | 853.87 | 853.87 | 853.87 | 00:00:00 | | 2001-01-02 | 534,676 | 847.84 | 860.13 | 844.77 | 847.08 | 00:00:00 | | 2001-01-03 | 1,316,395 | 840.16 | 856.29 | 837.09 | 847.84 | 00:00:00 | | 2001-01-04 | 1,325,350 | 860.13 | 860.13 | 844.77 | 855.52 | 00:00:00 | | 2001-01-05 | 2,232,870 | 853.99 | 855.52 | 824.80 | 844.77 | 00:00:00 | | 2001-01-08 | 1,034,898 | 843.08 | 855.52 | 840.16 | 844.77 | 00:00:00 | | 2001-01-09 | 2,516,239 | 850.92 | 850.92 | 834.02 | 842.47 | 00:00:00 | | 2001-01-10 | 2,216,005 | 843.39 | 852.91 | 837.86 | 852.45 | 00:00:00 | | 2001-01-11 | 2,261,114 | 840.16 | 866.28 | 840.16 | 859.36 | 00:00:00 | | 2001-01-12 | 1,547,473 | 857.21 | 880.10 | 855.52 | 860.13 | 00:00:00 | | 2001-01-15 | 1,052,234 | 863.20 | 863.20 | 838.63 | 844.77 | 00:00:00 | | 2001-01-16 | 1,443,703 | 856.29 | 860.13 | 839.86 | 847.84 | 00:00:00 | | 2001-01-17 | 1,339,343 | 847.84 | 855.52 | 840.93 | 854.76 | 00:00:00 | | 2001-01-18 | 1,655,838 | 855.52 | 862.13 | 849.38 | 855.52 | 00:00:00 | | 2001-01-19 | 4,202,026 | 867.81 | 884.71 | 854.45 | 870.88 | 00:00:00 | | 2001-01-22 | 3,699,912 | 870.88 | 884.71 | 863.20 | 884.71 | 00:00:00 | | 2001-01-23 | 693,280 | 883.17 | 887.78 | 880.10 | 886.24 | 00:00:00 | | 2001-01-24 | 1,726,845 | 885.17 | 916.96 | 883.17 | 907.75 | 00:00:00 | | 2001-01-25 | 1,911,437 | 907.75 | 908.51 | 893.92 | 905.44 | 00:00:00 | | 2001-01-26 | 1,027,126 | 897.76 | 911.59 | 893.92 | 906.98 | 00:00:00 | | 2001-01-29 | 1,831,000 | 903.14 | 911.59 | 902.37 | 910.82 | 00:00:00 | | 2001-01-30 | 738,980 | 901.60 | 913.12 | 901.60 | 910.82 | 00:00:00 | | 2001-01-31 | 2,276,526 | 895.46 | 914.66 | 895.46 | 910.05 | 00:00:00 | | 2001-02-01 | 719,215 | 901.60 | 909.28 | 896.99 | 903.14 | 00:00:00 | | 2001-02-02 | 927,155 | 887.01 | 904.67 | 880.10 | 899.30 | 00:00:00 | | 2001-02-05 | 729,490 | 903.14 | 903.14 | 892.39 | 900.07 | 00:00:00 | | 2001-02-06 | 1,453,363 | 893.92 | 904.67 | 892.39 | 904.67 | 00:00:00 | | 2001-02-07 | 641,969 | 893.92 | 918.50 | 892.85 | 916.96 | 00:00:00 | | 2001-02-08 | 1,199,844 | 909.28 | 923.11 | 909.28 | 921.57 | 00:00:00 | | 2001-02-09 | 4,376,337 | 922.34 | 926.94 | 902.37 | 926.94 | 00:00:00 | | 2001-02-12 | 668,281 | 896.99 | 924.64 | 893.92 | 918.50 | 00:00:00 | | 2001-02-13 | 633,763 | 918.50 | 921.57 | 909.28 | 913.89 | 00:00:00 | | 2001-02-14 | 548,961 | 919.73 | 926.18 | 913.89 | 924.64 | 00:00:00 | | 2001-02-15 | 704,519 | 914.66 | 929.25 | 914.66 | 926.18 | 00:00:00 | | 2001-02-16 | 1,798,895 | 924.64 | 929.25 | 915.89 | 929.25 | 00:00:00 | | 2001-02-19 | 2,294,858 | 917.73 | 950.75 | 917.73 | 940.00 | 00:00:00 | | 2001-02-20 | 1,794,721 | 940.00 | 949.22 | 938.46 | 946.14 | 00:00:00 | | 2001-02-21 | 1,264,852 | 941.54 | 957.36 | 941.23 | 955.36 | 00:00:00 | | 2001-02-22 | 1,523,484 | 946.61 | 953.82 | 944.15 | 951.52 | 00:00:00 | | 2001-02-23 | 352,894 | 951.52 | 963.04 | 929.25 | 963.04 | 00:00:00 | | 2001-02-26 | 995,817 | 958.43 | 973.48 | 944.61 | 967.65 | 00:00:00 | | 2001-02-27 | 839,588 | 963.04 | 990.69 | 963.04 | 986.08 | 00:00:00 | | 2001-02-28 | 4,917,334 | 977.32 | 1,013.72 | 975.33 | 1,004.51 | 00:00:00 | | 2001-03-01 | 759,237 | 989.15 | 998.37 | 976.10 | 986.08 | 00:00:00 | | 2001-03-02 | 919,711 | 990.69 | 1,005.28 | 958.43 | 964.58 | 00:00:00 | | 2001-03-05 | 519,555 | 958.43 | 970.72 | 953.06 | 960.74 | 00:00:00 | | 2001-03-06 | 1,125,471 | 951.52 | 963.04 | 946.14 | 952.29 | 00:00:00 | | 2001-03-07 | 821,548 | 947.68 | 967.65 | 939.23 | 950.75 | 00:00:00 | | 2001-03-08 | 521,303 | 946.45 | 969.95 | 940.00 | 968.42 | 00:00:00 | | 2001-03-09 | 833,892 | 969.95 | 986.85 | 962.27 | 966.11 | 00:00:00 | | 2001-03-12 | 966,093 | 973.02 | 976.86 | 956.90 | 967.65 | 00:00:00 | | 2001-03-13 | 939,862 | 958.43 | 969.18 | 930.02 | 945.38 | 00:00:00 | | 2001-03-14 | 792,839 | 927.71 | 946.61 | 876.26 | 935.39 | 00:00:00 | | 2001-03-15 | 806,249 | 935.39 | 941.54 | 920.03 | 921.57 | 00:00:00 | | 2001-03-16 | 1,673,136 | 928.48 | 940.00 | 914.66 | 927.71 | 00:00:00 | | 2001-03-19 | 1,610,248 | 927.71 | 933.86 | 913.89 | 921.57 | 00:00:00 | | 2001-03-20 | 1,786,150 | 924.64 | 932.32 | 910.51 | 912.35 | 00:00:00 | | 2001-03-21 | 1,391,069 | 900.07 | 911.28 | 886.70 | 895.46 | 00:00:00 | | 2001-03-22 | 2,299,074 | 886.24 | 898.53 | 879.33 | 890.85 | 00:00:00 | | 2001-03-23 | 1,058,263 | 882.40 | 898.53 | 878.56 | 892.39 | 00:00:00 | | 2001-03-26 | 1,556,184 | 892.39 | 895.92 | 883.94 | 888.55 | 00:00:00 | | 2001-03-27 | 2,246,316 | 891.62 | 891.62 | 869.35 | 881.63 | 00:00:00 | | 2001-03-28 | 1,220,023 | 875.49 | 889.01 | 870.88 | 878.56 | 00:00:00 | | 2001-03-29 | 1,149,346 | 873.95 | 883.17 | 873.95 | 880.10 | 00:00:00 | | 2001-03-30 | 1,874,595 | 880.10 | 896.23 | 877.03 | 885.47 | 00:00:00 | | 2001-04-02 | 1,086,974 | 878.56 | 887.78 | 875.49 | 881.63 | 00:00:00 | | 2001-04-03 | 1,955,991 | 879.33 | 885.47 | 867.81 | 881.63 | 00:00:00 | | 2001-04-04 | 833,844 | 870.88 | 881.63 | 864.43 | 877.79 | 00:00:00 | | 2001-04-05 | 854,727 | 874.72 | 921.57 | 874.72 | 883.17 | 00:00:00 | | 2001-04-06 | 791,100 | 887.47 | 896.99 | 875.49 | 886.24 | 00:00:00 | | 2001-04-09 | 547,275 | 903.14 | 903.14 | 878.56 | 880.10 | 00:00:00 | | 2001-04-10 | 2,720,049 | 890.85 | 890.85 | 862.90 | 869.35 | 00:00:00 | | 2001-04-11 | 946,216 | 872.42 | 872.42 | 832.48 | 850.15 | 00:00:00 | | 2001-04-12 | 1,037,320 | 867.81 | 867.81 | 841.70 | 852.45 | 00:00:00 | | 2001-04-13 | 0 | 861.64 | 861.64 | 861.64 | 861.64 | 00:00:00 | | 2001-04-16 | 0 | 861.64 | 861.64 | 861.64 | 861.64 | 00:00:00 | | 2001-04-17 | 1,076,526 | 854.45 | 854.45 | 839.40 | 844.77 | 00:00:00 | | 2001-04-18 | 1,434,713 | 848.30 | 849.38 | 841.70 | 844.00 | 00:00:00 | | 2001-04-19 | 2,639,318 | 849.38 | 849.38 | 821.73 | 833.25 | 00:00:00 | | 2001-04-20 | 2,343,613 | 825.57 | 845.54 | 819.43 | 840.93 | 00:00:00 | | 2001-04-23 | 1,394,769 | 842.93 | 860.13 | 838.63 | 854.76 | 00:00:00 | | 2001-04-24 | 891,709 | 847.08 | 871.65 | 847.08 | 855.52 | 00:00:00 | | 2001-04-25 | 615,453 | 856.29 | 864.74 | 840.16 | 854.76 | 00:00:00 | | 2001-04-26 | 668,555 | 855.52 | 864.74 | 855.52 | 857.06 | 00:00:00 | | 2001-04-27 | 621,511 | 859.82 | 866.12 | 852.45 | 855.52 | 00:00:00 | | 2001-04-30 | 404,390 | 870.11 | 870.11 | 846.31 | 852.45 | 00:00:00 | | 2001-05-01 | 697,799 | 860.90 | 860.90 | 846.31 | 851.68 | 00:00:00 | | 2001-05-02 | 5,660,490 | 847.84 | 917.73 | 847.84 | 867.81 | 00:00:00 | | 2001-05-03 | 2,362,772 | 864.74 | 913.12 | 863.20 | 880.87 | 00:00:00 | | 2001-05-04 | 2,461,126 | 893.92 | 963.04 | 878.56 | 903.14 | 00:00:00 | | 2001-05-07 | 0 | 912.87 | 912.87 | 912.87 | 912.87 | 00:00:00 | | 2001-05-08 | 2,082,580 | 912.35 | 927.71 | 887.78 | 913.89 | 00:00:00 | | 2001-05-09 | 1,333,862 | 925.10 | 925.10 | 895.15 | 903.14 | 00:00:00 | | 2001-05-10 | 693,817 | 906.21 | 964.58 | 898.53 | 958.43 | 00:00:00 | | 2001-05-11 | 1,075,212 | 965.80 | 967.65 | 944.61 | 955.36 | 00:00:00 | | 2001-05-14 | 329,764 | 944.61 | 979.17 | 944.61 | 979.17 | 00:00:00 | | 2001-05-15 | 3,587,252 | 966.11 | 986.08 | 953.82 | 967.65 | 00:00:00 | | 2001-05-16 | 1,717,299 | 959.97 | 959.97 | 896.99 | 940.00 | 00:00:00 | | 2001-05-17 | 1,119,996 | 915.43 | 965.34 | 915.43 | 959.20 | 00:00:00 | | 2001-05-18 | 1,615,386 | 959.20 | 974.56 | 940.00 | 969.18 | 00:00:00 | | 2001-05-21 | 916,532 | 973.79 | 992.99 | 965.34 | 965.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
