|
 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 | | 2001-05-21 | 916,532 | 973.79 | 992.99 | 965.34 | 965.34 | 00:00:00 | | 2001-05-22 | 578,820 | 965.34 | 978.40 | 953.06 | 969.18 | 00:00:00 | | 2001-05-23 | 526,151 | 980.70 | 980.70 | 959.97 | 969.18 | 00:00:00 | | 2001-05-24 | 294,777 | 968.72 | 978.40 | 959.97 | 969.18 | 00:00:00 | | 2001-05-25 | 1,843,765 | 955.36 | 981.47 | 955.36 | 975.33 | 00:00:00 | | 2001-05-28 | 0 | 983.78 | 983.78 | 983.78 | 983.78 | 00:00:00 | | 2001-05-29 | 519,828 | 976.86 | 996.06 | 975.33 | 983.78 | 00:00:00 | | 2001-05-30 | 1,586,648 | 977.32 | 1,002.97 | 977.32 | 999.13 | 00:00:00 | | 2001-05-31 | 933,318 | 1,000.36 | 1,025.24 | 998.37 | 1,006.05 | 00:00:00 | | 2001-06-01 | 630,613 | 998.37 | 1,015.26 | 989.15 | 1,004.51 | 00:00:00 | | 2001-06-04 | 598,124 | 998.37 | 1,010.65 | 995.29 | 1,009.12 | 00:00:00 | | 2001-06-05 | 1,323,647 | 1,013.72 | 1,030.62 | 976.86 | 1,030.62 | 00:00:00 | | 2001-06-06 | 1,118,861 | 1,031.39 | 1,047.52 | 1,025.71 | 1,037.53 | 00:00:00 | | 2001-06-07 | 2,812,725 | 1,038.30 | 1,075.16 | 1,037.53 | 1,044.44 | 00:00:00 | | 2001-06-08 | 1,601,752 | 1,043.98 | 1,047.52 | 1,033.69 | 1,044.44 | 00:00:00 | | 2001-06-11 | 1,353,686 | 1,044.44 | 1,044.44 | 998.37 | 1,019.87 | 00:00:00 | | 2001-06-12 | 1,593,873 | 953.82 | 1,024.48 | 953.82 | 1,001.44 | 00:00:00 | | 2001-06-13 | 1,369,570 | 984.54 | 1,013.72 | 983.78 | 1,001.44 | 00:00:00 | | 2001-06-14 | 347,315 | 996.83 | 1,012.19 | 992.22 | 1,010.65 | 00:00:00 | | 2001-06-15 | 1,135,599 | 1,012.19 | 1,013.72 | 980.70 | 998.37 | 00:00:00 | | 2001-06-18 | 441,230 | 1,011.42 | 1,020.64 | 975.33 | 998.37 | 00:00:00 | | 2001-06-19 | 980,912 | 1,006.66 | 1,021.41 | 975.33 | 1,014.49 | 00:00:00 | | 2001-06-20 | 1,845,687 | 1,016.80 | 1,065.95 | 1,014.49 | 1,055.20 | 00:00:00 | | 2001-06-21 | 975,785 | 1,055.20 | 1,059.80 | 1,032.16 | 1,043.68 | 00:00:00 | | 2001-06-22 | 1,605,172 | 1,038.30 | 1,040.60 | 1,008.81 | 1,032.16 | 00:00:00 | | 2001-06-25 | 509,886 | 1,024.48 | 1,044.44 | 1,024.48 | 1,038.30 | 00:00:00 | | 2001-06-26 | 1,174,756 | 1,039.84 | 1,039.84 | 1,010.65 | 1,024.48 | 00:00:00 | | 2001-06-27 | 883,287 | 1,032.16 | 1,035.23 | 1,017.57 | 1,035.23 | 00:00:00 | | 2001-06-28 | 1,486,187 | 1,024.17 | 1,024.48 | 1,002.21 | 1,015.26 | 00:00:00 | | 2001-06-29 | 668,519 | 1,029.08 | 1,039.84 | 1,014.49 | 1,039.84 | 00:00:00 | | 2001-07-02 | 831,301 | 1,039.84 | 1,052.12 | 1,004.51 | 1,052.12 | 00:00:00 | | 2001-07-03 | 489,719 | 1,032.16 | 1,044.44 | 1,021.41 | 1,026.01 | 00:00:00 | | 2001-07-04 | 1,046,795 | 1,024.48 | 1,039.07 | 1,021.10 | 1,032.16 | 00:00:00 | | 2001-07-05 | 416,289 | 1,024.48 | 1,045.98 | 1,024.48 | 1,039.07 | 00:00:00 | | 2001-07-06 | 766,676 | 1,038.76 | 1,059.80 | 1,032.93 | 1,049.05 | 00:00:00 | | 2001-07-09 | 1,224,828 | 1,055.20 | 1,055.20 | 1,036.77 | 1,044.44 | 00:00:00 | | 2001-07-10 | 1,158,892 | 1,030.62 | 1,047.52 | 1,021.41 | 1,029.85 | 00:00:00 | | 2001-07-11 | 372,501 | 1,016.80 | 1,027.55 | 1,013.72 | 1,024.48 | 00:00:00 | | 2001-07-12 | 1,044,373 | 1,019.56 | 1,049.05 | 1,019.56 | 1,030.62 | 00:00:00 | | 2001-07-13 | 636,205 | 1,026.78 | 1,036.77 | 1,017.57 | 1,029.08 | 00:00:00 | | 2001-07-16 | 877,411 | 1,024.48 | 1,031.23 | 976.86 | 1,014.49 | 00:00:00 | | 2001-07-17 | 1,750,892 | 1,015.72 | 1,019.87 | 1,009.89 | 1,012.96 | 00:00:00 | | 2001-07-18 | 480,042 | 1,001.44 | 1,024.48 | 1,001.44 | 1,021.41 | 00:00:00 | | 2001-07-19 | 519,809 | 1,015.26 | 1,021.41 | 1,002.97 | 1,006.05 | 00:00:00 | | 2001-07-20 | 805,543 | 1,005.28 | 1,045.98 | 1,005.28 | 1,045.98 | 00:00:00 | | 2001-07-23 | 546,718 | 1,015.26 | 1,025.71 | 1,010.65 | 1,020.64 | 00:00:00 | | 2001-07-24 | 196,292 | 998.37 | 1,017.26 | 998.37 | 1,014.49 | 00:00:00 | | 2001-07-25 | 476,837 | 1,007.58 | 1,013.72 | 1,002.21 | 1,010.65 | 00:00:00 | | 2001-07-26 | 1,522,826 | 1,010.65 | 1,019.87 | 1,000.36 | 1,009.89 | 00:00:00 | | 2001-07-27 | 231,378 | 1,021.41 | 1,021.41 | 1,001.44 | 1,011.42 | 00:00:00 | | 2001-07-30 | 387,512 | 1,010.65 | 1,011.42 | 993.76 | 996.83 | 00:00:00 | | 2001-07-31 | 663,881 | 997.75 | 1,006.05 | 988.38 | 1,006.05 | 00:00:00 | | 2001-08-01 | 611,654 | 1,000.36 | 1,006.05 | 990.69 | 990.69 | 00:00:00 | | 2001-08-02 | 773,573 | 996.83 | 1,000.67 | 992.99 | 995.29 | 00:00:00 | | 2001-08-03 | 353,968 | 996.83 | 1,000.67 | 991.45 | 998.37 | 00:00:00 | | 2001-08-06 | 359,104 | 997.29 | 1,002.97 | 983.01 | 992.99 | 00:00:00 | | 2001-08-07 | 280,801 | 993.61 | 998.37 | 975.33 | 994.53 | 00:00:00 | | 2001-08-08 | 120,641 | 995.45 | 996.83 | 986.85 | 987.61 | 00:00:00 | | 2001-08-09 | 1,088,144 | 987.61 | 990.69 | 975.33 | 990.69 | 00:00:00 | | 2001-08-10 | 324,832 | 991.45 | 998.37 | 988.38 | 996.83 | 00:00:00 | | 2001-08-13 | 413,405 | 998.37 | 998.37 | 983.01 | 992.22 | 00:00:00 | | 2001-08-14 | 560,158 | 995.29 | 995.29 | 983.78 | 987.61 | 00:00:00 | | 2001-08-15 | 562,091 | 979.17 | 992.68 | 978.40 | 984.54 | 00:00:00 | | 2001-08-16 | 1,785,778 | 967.65 | 1,027.55 | 967.65 | 998.37 | 00:00:00 | | 2001-08-17 | 1,886,020 | 998.67 | 1,008.35 | 986.08 | 989.15 | 00:00:00 | | 2001-08-20 | 230,259 | 992.22 | 1,001.44 | 969.95 | 996.83 | 00:00:00 | | 2001-08-21 | 1,642,545 | 996.83 | 996.83 | 933.86 | 946.14 | 00:00:00 | | 2001-08-22 | 2,767,266 | 939.54 | 953.82 | 939.54 | 952.29 | 00:00:00 | | 2001-08-23 | 1,467,132 | 950.44 | 962.27 | 945.53 | 961.50 | 00:00:00 | | 2001-08-24 | 651,199 | 961.50 | 963.81 | 955.36 | 961.50 | 00:00:00 | | 2001-08-27 | 0 | 955.36 | 955.36 | 955.36 | 955.36 | 00:00:00 | | 2001-08-28 | 746,522 | 966.11 | 966.11 | 951.37 | 955.36 | 00:00:00 | | 2001-08-29 | 793,771 | 947.68 | 956.90 | 938.46 | 952.29 | 00:00:00 | | 2001-08-30 | 352,864 | 955.36 | 956.90 | 933.09 | 944.61 | 00:00:00 | | 2001-08-31 | 432,844 | 943.07 | 943.07 | 927.71 | 935.39 | 00:00:00 | | 2001-09-03 | 187,936 | 936.93 | 938.46 | 921.57 | 929.25 | 00:00:00 | | 2001-09-04 | 3,513,478 | 915.43 | 939.23 | 915.43 | 923.87 | 00:00:00 | | 2001-09-05 | 492,841 | 921.57 | 928.94 | 913.89 | 913.89 | 00:00:00 | | 2001-09-06 | 88,863 | 923.11 | 923.11 | 899.30 | 904.67 | 00:00:00 | | 2001-09-07 | 617,644 | 906.21 | 929.25 | 886.24 | 907.75 | 00:00:00 | | 2001-09-10 | 931,696 | 902.68 | 904.67 | 864.74 | 873.95 | 00:00:00 | | 2001-09-11 | 479,619 | 873.95 | 877.03 | 806.37 | 871.65 | 00:00:00 | | 2001-09-12 | 401,620 | 837.09 | 859.36 | 823.27 | 853.22 | 00:00:00 | | 2001-09-13 | 363,270 | 863.97 | 863.97 | 837.09 | 847.84 | 00:00:00 | | 2001-09-14 | 533,614 | 838.63 | 838.63 | 783.33 | 810.98 | 00:00:00 | | 2001-09-17 | 1,026,519 | 789.48 | 810.98 | 775.65 | 786.41 | 00:00:00 | | 2001-09-18 | 661,060 | 804.84 | 804.84 | 764.90 | 787.94 | 00:00:00 | | 2001-09-19 | 268,943 | 780.57 | 790.25 | 755.69 | 776.42 | 00:00:00 | | 2001-09-20 | 904,005 | 774.12 | 774.12 | 724.97 | 737.26 | 00:00:00 | | 2001-09-21 | 1,032,925 | 729.58 | 729.58 | 681.96 | 723.43 | 00:00:00 | | 2001-09-24 | 719,922 | 735.72 | 735.72 | 706.54 | 720.36 | 00:00:00 | | 2001-09-25 | 1,692,464 | 719.59 | 725.74 | 704.23 | 719.59 | 00:00:00 | | 2001-09-26 | 1,336,474 | 719.59 | 725.89 | 705.00 | 714.22 | 00:00:00 | | 2001-09-27 | 560,863 | 706.54 | 707.30 | 692.71 | 698.86 | 00:00:00 | | 2001-09-28 | 3,517,192 | 698.86 | 728.04 | 691.18 | 726.50 | 00:00:00 | | 2001-10-01 | 1,135,562 | 726.50 | 729.58 | 714.22 | 726.50 | 00:00:00 | | 2001-10-02 | 246,159 | 738.79 | 738.79 | 715.75 | 715.75 | 00:00:00 | | 2001-10-03 | 1,232,024 | 727.27 | 755.69 | 720.36 | 744.94 | 00:00:00 | | 2001-10-04 | 2,871,281 | 760.29 | 791.01 | 760.29 | 783.33 | 00:00:00 | | 2001-10-05 | 763,234 | 784.26 | 792.55 | 778.73 | 786.41 | 00:00:00 | | 2001-10-08 | 787,671 | 784.87 | 784.87 | 760.29 | 774.89 | 00:00:00 | | 2001-10-09 | 804,987 | 774.89 | 795.62 | 769.51 | 774.12 | 00:00:00 | | 2001-10-10 | 453,043 | 795.62 | 798.69 | 775.65 | 777.96 | 00:00:00 | | 2001-10-11 | 1,926,677 | 781.03 | 791.01 | 771.81 | 783.33 | 00:00:00 | | 2001-10-12 | 1,000,659 | 777.96 | 798.69 | 776.42 | 783.33 | 00:00:00 | | 2001-10-15 | 2,700,531 | 810.98 | 810.98 | 781.80 | 791.01 | 00:00:00 | | 2001-10-16 | 1,023,028 | 792.55 | 829.41 | 783.33 | 800.23 | 00:00:00 | | 2001-10-17 | 373,520 | 821.73 | 821.73 | 798.69 | 804.07 | 00:00:00 | | 2001-10-18 | 500,752 | 786.41 | 812.52 | 786.41 | 796.39 | 00:00:00 | | 2001-10-19 | 478,344 | 796.39 | 818.97 | 788.71 | 791.78 | 00:00:00 | | 2001-10-22 | 480,764 | 798.69 | 798.69 | 772.58 | 786.41 | 00:00:00 | | 2001-10-23 | 794,017 | 783.95 | 798.69 | 771.05 | 784.87 | 00:00:00 | | 2001-10-24 | 698,817 | 783.18 | 798.69 | 781.80 | 791.01 | 00:00:00 | | 2001-10-25 | 280,944 | 791.63 | 795.62 | 780.26 | 787.94 | 00:00:00 | | 2001-10-26 | 400,943 | 783.33 | 800.23 | 782.11 | 791.01 | 00:00:00 | | 2001-10-29 | 1,184,896 | 787.94 | 791.01 | 777.96 | 787.17 | 00:00:00 | | 2001-10-30 | 1,126,064 | 803.30 | 804.84 | 783.33 | 798.69 | 00:00:00 | | 2001-10-31 | 1,932,353 | 798.69 | 817.12 | 796.39 | 806.37 | 00:00:00 | | 2001-11-01 | 414,117 | 805.61 | 817.12 | 802.99 | 809.44 | 00:00:00 | | 2001-11-02 | 946,273 | 809.44 | 829.41 | 808.68 | 822.50 | 00:00:00 | | 2001-11-05 | 299,230 | 810.98 | 838.63 | 810.98 | 829.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
