|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 299,230 | 810.98 | 838.63 | 810.98 | 829.41 | 00:00:00 | | 2001-11-06 | 1,395,251 | 833.71 | 840.93 | 827.11 | 829.41 | 00:00:00 | | 2001-11-07 | 896,698 | 816.36 | 820.20 | 810.21 | 819.43 | 00:00:00 | | 2001-11-08 | 710,652 | 817.89 | 860.13 | 817.89 | 830.18 | 00:00:00 | | 2001-11-09 | 417,842 | 830.18 | 847.84 | 814.82 | 820.20 | 00:00:00 | | 2001-11-12 | 1,065,153 | 840.16 | 851.68 | 824.04 | 840.16 | 00:00:00 | | 2001-11-13 | 891,131 | 829.87 | 868.43 | 829.87 | 860.13 | 00:00:00 | | 2001-11-14 | 798,637 | 852.61 | 903.14 | 852.61 | 875.49 | 00:00:00 | | 2001-11-15 | 775,487 | 858.60 | 873.19 | 844.77 | 850.92 | 00:00:00 | | 2001-11-16 | 926,695 | 857.83 | 893.15 | 857.06 | 893.15 | 00:00:00 | | 2001-11-19 | 805,821 | 882.40 | 883.17 | 837.09 | 837.09 | 00:00:00 | | 2001-11-20 | 568,258 | 839.40 | 887.78 | 839.40 | 867.04 | 00:00:00 | | 2001-11-21 | 246,381 | 872.27 | 872.42 | 847.84 | 862.44 | 00:00:00 | | 2001-11-22 | 424,380 | 875.49 | 875.49 | 847.08 | 866.28 | 00:00:00 | | 2001-11-23 | 135,001 | 868.58 | 870.88 | 852.45 | 870.88 | 00:00:00 | | 2001-11-26 | 643,615 | 873.95 | 887.78 | 853.99 | 857.06 | 00:00:00 | | 2001-11-27 | 488,371 | 857.06 | 875.49 | 844.77 | 857.06 | 00:00:00 | | 2001-11-28 | 1,236,148 | 875.49 | 875.49 | 843.24 | 859.36 | 00:00:00 | | 2001-11-29 | 715,059 | 859.36 | 859.36 | 817.12 | 835.56 | 00:00:00 | | 2001-11-30 | 1,473,453 | 836.32 | 844.77 | 814.82 | 825.57 | 00:00:00 | | 2001-12-03 | 1,277,519 | 823.58 | 838.47 | 820.20 | 827.88 | 00:00:00 | | 2001-12-04 | 646,513 | 850.15 | 850.15 | 821.73 | 834.02 | 00:00:00 | | 2001-12-05 | 1,216,295 | 850.15 | 850.15 | 798.69 | 823.27 | 00:00:00 | | 2001-12-06 | 544,107 | 814.51 | 851.68 | 814.51 | 830.18 | 00:00:00 | | 2001-12-07 | 816,616 | 846.31 | 849.38 | 821.73 | 830.18 | 00:00:00 | | 2001-12-10 | 713,694 | 831.72 | 848.61 | 821.73 | 835.56 | 00:00:00 | | 2001-12-11 | 479,573 | 835.56 | 838.63 | 823.27 | 831.72 | 00:00:00 | | 2001-12-12 | 492,956 | 817.12 | 838.63 | 817.12 | 818.66 | 00:00:00 | | 2001-12-13 | 843,405 | 818.66 | 834.02 | 809.75 | 811.75 | 00:00:00 | | 2001-12-14 | 766,937 | 814.05 | 819.89 | 793.32 | 810.21 | 00:00:00 | | 2001-12-17 | 553,905 | 811.60 | 817.12 | 786.41 | 815.59 | 00:00:00 | | 2001-12-18 | 310,933 | 797.16 | 820.20 | 797.16 | 807.14 | 00:00:00 | | 2001-12-19 | 768,906 | 809.14 | 840.93 | 806.37 | 829.41 | 00:00:00 | | 2001-12-20 | 250,148 | 837.09 | 837.09 | 808.68 | 827.88 | 00:00:00 | | 2001-12-21 | 129,148 | 827.88 | 838.63 | 806.37 | 814.05 | 00:00:00 | | 2001-12-24 | 19,806 | 814.05 | 827.88 | 801.77 | 824.80 | 00:00:00 | | 2001-12-25 | 0 | 781.80 | 781.80 | 781.80 | 781.80 | 00:00:00 | | 2001-12-26 | 0 | 781.80 | 781.80 | 781.80 | 781.80 | 00:00:00 | | 2001-12-27 | 116,557 | 844.77 | 849.38 | 781.80 | 781.80 | 00:00:00 | | 2001-12-28 | 99,265 | 818.66 | 835.56 | 818.66 | 835.56 | 00:00:00 | | 2001-12-31 | 15,759 | 821.73 | 843.24 | 821.73 | 843.24 | 00:00:00 | | 2002-01-01 | 0 | 835.56 | 835.56 | 835.56 | 835.56 | 00:00:00 | | 2002-01-02 | 182,635 | 837.71 | 858.60 | 817.12 | 837.09 | 00:00:00 | | 2002-01-03 | 191,201 | 843.24 | 843.24 | 820.20 | 837.09 | 00:00:00 | | 2002-01-04 | 930,799 | 836.32 | 875.49 | 833.25 | 875.49 | 00:00:00 | | 2002-01-07 | 1,095,787 | 870.11 | 880.10 | 861.67 | 879.33 | 00:00:00 | | 2002-01-08 | 380,359 | 857.06 | 884.71 | 857.06 | 870.88 | 00:00:00 | | 2002-01-09 | 719,207 | 877.79 | 903.14 | 865.51 | 887.01 | 00:00:00 | | 2002-01-10 | 472,855 | 885.47 | 892.39 | 878.56 | 889.31 | 00:00:00 | | 2002-01-11 | 301,438 | 895.46 | 909.28 | 883.17 | 909.28 | 00:00:00 | | 2002-01-14 | 1,759,909 | 876.26 | 932.32 | 876.26 | 929.25 | 00:00:00 | | 2002-01-15 | 2,145,647 | 922.34 | 936.93 | 911.43 | 927.71 | 00:00:00 | | 2002-01-16 | 1,461,867 | 938.46 | 938.46 | 920.03 | 920.03 | 00:00:00 | | 2002-01-17 | 492,256 | 929.25 | 935.39 | 920.03 | 924.64 | 00:00:00 | | 2002-01-18 | 528,110 | 923.87 | 942.30 | 922.34 | 942.30 | 00:00:00 | | 2002-01-21 | 510,505 | 960.74 | 973.79 | 932.32 | 962.27 | 00:00:00 | | 2002-01-22 | 3,079,758 | 956.13 | 959.97 | 926.94 | 936.93 | 00:00:00 | | 2002-01-23 | 833,838 | 946.61 | 946.61 | 909.28 | 935.39 | 00:00:00 | | 2002-01-24 | 373,742 | 933.55 | 942.30 | 913.89 | 936.93 | 00:00:00 | | 2002-01-25 | 251,427 | 952.29 | 952.29 | 923.11 | 926.94 | 00:00:00 | | 2002-01-28 | 458,448 | 947.68 | 947.68 | 900.07 | 929.25 | 00:00:00 | | 2002-01-29 | 733,117 | 947.68 | 963.04 | 924.64 | 931.55 | 00:00:00 | | 2002-01-30 | 666,575 | 947.68 | 947.68 | 893.92 | 928.48 | 00:00:00 | | 2002-01-31 | 745,572 | 923.11 | 952.29 | 923.11 | 935.39 | 00:00:00 | | 2002-02-01 | 334,083 | 927.71 | 940.00 | 920.03 | 920.03 | 00:00:00 | | 2002-02-04 | 327,263 | 926.94 | 939.54 | 922.34 | 923.87 | 00:00:00 | | 2002-02-05 | 350,700 | 927.71 | 940.00 | 925.56 | 928.48 | 00:00:00 | | 2002-02-06 | 641,176 | 933.86 | 948.45 | 923.26 | 942.30 | 00:00:00 | | 2002-02-07 | 586,575 | 936.16 | 963.04 | 935.39 | 949.98 | 00:00:00 | | 2002-02-08 | 496,564 | 951.98 | 982.24 | 946.91 | 966.11 | 00:00:00 | | 2002-02-11 | 312,979 | 952.29 | 974.56 | 952.29 | 967.65 | 00:00:00 | | 2002-02-12 | 371,485 | 966.11 | 985.31 | 963.04 | 973.79 | 00:00:00 | | 2002-02-13 | 331,024 | 979.32 | 990.69 | 968.42 | 969.95 | 00:00:00 | | 2002-02-14 | 253,966 | 962.89 | 978.40 | 958.43 | 961.50 | 00:00:00 | | 2002-02-15 | 1,753,979 | 963.04 | 1,006.05 | 958.43 | 983.01 | 00:00:00 | | 2002-02-18 | 455,180 | 984.54 | 991.45 | 979.94 | 979.94 | 00:00:00 | | 2002-02-19 | 838,438 | 978.40 | 986.08 | 976.10 | 976.10 | 00:00:00 | | 2002-02-20 | 535,230 | 983.01 | 983.78 | 957.66 | 962.27 | 00:00:00 | | 2002-02-21 | 559,037 | 960.74 | 979.94 | 960.74 | 969.18 | 00:00:00 | | 2002-02-22 | 646,150 | 969.95 | 979.94 | 956.90 | 975.33 | 00:00:00 | | 2002-02-25 | 700,849 | 975.17 | 995.29 | 968.88 | 973.02 | 00:00:00 | | 2002-02-26 | 288,995 | 979.94 | 981.47 | 953.06 | 979.94 | 00:00:00 | | 2002-02-27 | 502,753 | 972.26 | 986.08 | 964.58 | 975.33 | 00:00:00 | | 2002-02-28 | 476,100 | 975.48 | 981.47 | 970.72 | 979.94 | 00:00:00 | | 2002-03-01 | 286,660 | 979.94 | 998.37 | 959.97 | 972.26 | 00:00:00 | | 2002-03-04 | 446,709 | 969.95 | 983.01 | 969.95 | 969.95 | 00:00:00 | | 2002-03-05 | 444,393 | 936.93 | 979.94 | 936.93 | 978.40 | 00:00:00 | | 2002-03-06 | 644,500 | 976.56 | 1,007.58 | 972.26 | 982.24 | 00:00:00 | | 2002-03-07 | 1,399,227 | 981.01 | 998.37 | 981.01 | 990.69 | 00:00:00 | | 2002-03-08 | 938,647 | 983.01 | 995.29 | 983.01 | 993.76 | 00:00:00 | | 2002-03-11 | 468,553 | 986.08 | 1,001.44 | 985.31 | 989.92 | 00:00:00 | | 2002-03-12 | 607,256 | 990.69 | 1,022.94 | 984.54 | 995.29 | 00:00:00 | | 2002-03-13 | 280,669 | 983.01 | 995.29 | 976.40 | 986.08 | 00:00:00 | | 2002-03-14 | 462,990 | 956.13 | 994.53 | 956.13 | 986.85 | 00:00:00 | | 2002-03-15 | 607,332 | 993.76 | 1,039.07 | 983.01 | 992.99 | 00:00:00 | | 2002-03-18 | 319,858 | 992.22 | 1,009.12 | 982.70 | 986.85 | 00:00:00 | | 2002-03-19 | 386,849 | 1,003.74 | 1,010.35 | 995.29 | 996.06 | 00:00:00 | | 2002-03-20 | 558,806 | 1,001.28 | 1,003.28 | 984.54 | 1,000.67 | 00:00:00 | | 2002-03-21 | 404,275 | 993.76 | 1,001.44 | 966.11 | 999.90 | 00:00:00 | | 2002-03-22 | 1,060,347 | 984.54 | 1,028.32 | 984.54 | 1,009.12 | 00:00:00 | | 2002-03-25 | 209,374 | 1,006.20 | 1,008.35 | 984.54 | 1,001.44 | 00:00:00 | | 2002-03-26 | 394,902 | 993.30 | 1,001.44 | 961.50 | 989.15 | 00:00:00 | | 2002-03-27 | 357,721 | 995.29 | 1,001.44 | 983.78 | 1,001.44 | 00:00:00 | | 2002-03-28 | 278,041 | 992.99 | 1,001.44 | 989.15 | 998.37 | 00:00:00 | | 2002-03-29 | 0 | 998.37 | 998.37 | 998.37 | 998.37 | 00:00:00 | | 2002-04-01 | 0 | 998.37 | 998.37 | 998.37 | 998.37 | 00:00:00 | | 2002-04-02 | 447,788 | 1,019.87 | 1,019.87 | 986.08 | 1,002.21 | 00:00:00 | | 2002-04-03 | 698,576 | 998.37 | 1,006.05 | 974.41 | 992.22 | 00:00:00 | | 2002-04-04 | 778,341 | 992.99 | 993.76 | 983.01 | 991.45 | 00:00:00 | | 2002-04-05 | 696,870 | 993.76 | 998.37 | 988.38 | 995.29 | 00:00:00 | | 2002-04-08 | 344,659 | 998.37 | 999.90 | 985.31 | 985.31 | 00:00:00 | | 2002-04-09 | 246,494 | 987.92 | 998.37 | 985.31 | 994.53 | 00:00:00 | | 2002-04-10 | 134,753 | 984.54 | 998.37 | 984.54 | 995.29 | 00:00:00 | | 2002-04-11 | 261,877 | 987.61 | 996.83 | 987.61 | 996.06 | 00:00:00 | | 2002-04-12 | 321,831 | 995.29 | 999.90 | 994.37 | 996.83 | 00:00:00 | | 2002-04-15 | 635,038 | 996.83 | 1,001.44 | 994.53 | 999.13 | 00:00:00 | | 2002-04-16 | 944,807 | 998.37 | 1,006.05 | 996.06 | 1,002.21 | 00:00:00 | | 2002-04-17 | 577,475 | 1,006.05 | 1,006.05 | 996.83 | 1,001.44 | 00:00:00 | | 2002-04-18 | 1,024,771 | 998.37 | 1,007.89 | 998.37 | 1,004.51 | 00:00:00 | | 2002-04-19 | 792,391 | 1,004.05 | 1,009.12 | 1,002.36 | 1,006.05 | 00:00:00 | | 2002-04-22 | 911,692 | 1,006.81 | 1,040.30 | 1,006.66 | 1,030.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
