|
 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 | | 2002-04-22 | 911,692 | 1,006.81 | 1,040.30 | 1,006.66 | 1,030.62 | 00:00:00 | | 2002-04-23 | 1,094,972 | 1,023.56 | 1,065.03 | 1,022.48 | 1,060.57 | 00:00:00 | | 2002-04-24 | 738,653 | 1,035.23 | 1,060.57 | 1,035.23 | 1,056.73 | 00:00:00 | | 2002-04-25 | 455,848 | 1,059.04 | 1,059.19 | 1,032.16 | 1,038.30 | 00:00:00 | | 2002-04-26 | 873,191 | 1,040.60 | 1,053.66 | 1,029.08 | 1,029.08 | 00:00:00 | | 2002-04-29 | 1,366,658 | 1,049.05 | 1,049.05 | 1,029.08 | 1,045.98 | 00:00:00 | | 2002-04-30 | 715,975 | 1,030.62 | 1,046.75 | 1,030.62 | 1,042.14 | 00:00:00 | | 2002-05-01 | 2,696,796 | 1,046.75 | 1,062.88 | 1,036.77 | 1,036.77 | 00:00:00 | | 2002-05-02 | 1,438,879 | 1,043.37 | 1,060.88 | 1,040.60 | 1,049.05 | 00:00:00 | | 2002-05-03 | 3,535,426 | 1,046.29 | 1,055.96 | 1,029.08 | 1,039.84 | 00:00:00 | | 2002-05-06 | 0 | 1,041.37 | 1,041.37 | 1,041.37 | 1,041.37 | 00:00:00 | | 2002-05-07 | 913,525 | 1,039.84 | 1,059.80 | 996.83 | 1,041.37 | 00:00:00 | | 2002-05-08 | 1,193,718 | 1,003.59 | 1,041.37 | 1,003.59 | 1,022.17 | 00:00:00 | | 2002-05-09 | 2,111,261 | 1,019.87 | 1,025.55 | 1,002.21 | 1,004.51 | 00:00:00 | | 2002-05-10 | 1,551,058 | 1,009.58 | 1,009.58 | 995.29 | 999.90 | 00:00:00 | | 2002-05-13 | 572,046 | 997.29 | 998.37 | 986.08 | 996.06 | 00:00:00 | | 2002-05-14 | 680,796 | 992.68 | 996.83 | 988.23 | 996.83 | 00:00:00 | | 2002-05-15 | 705,086 | 994.22 | 995.45 | 988.38 | 994.53 | 00:00:00 | | 2002-05-16 | 595,193 | 998.37 | 998.83 | 988.38 | 990.69 | 00:00:00 | | 2002-05-17 | 494,141 | 998.37 | 998.37 | 975.33 | 992.22 | 00:00:00 | | 2002-05-20 | 393,930 | 995.29 | 995.29 | 972.26 | 978.40 | 00:00:00 | | 2002-05-21 | 870,651 | 984.54 | 989.92 | 964.58 | 976.86 | 00:00:00 | | 2002-05-22 | 794,417 | 959.97 | 983.01 | 959.97 | 963.81 | 00:00:00 | | 2002-05-23 | 820,551 | 971.95 | 982.24 | 961.20 | 964.58 | 00:00:00 | | 2002-05-24 | 497,301 | 958.43 | 976.56 | 955.97 | 964.58 | 00:00:00 | | 2002-05-27 | 305,903 | 989.15 | 989.15 | 939.23 | 974.56 | 00:00:00 | | 2002-05-28 | 1,125,452 | 963.35 | 971.95 | 940.00 | 953.06 | 00:00:00 | | 2002-05-29 | 625,466 | 947.68 | 972.26 | 947.68 | 966.88 | 00:00:00 | | 2002-05-30 | 383,565 | 967.65 | 983.01 | 959.97 | 981.47 | 00:00:00 | | 2002-05-31 | 830,725 | 993.76 | 993.76 | 965.34 | 975.33 | 00:00:00 | | 2002-06-03 | 0 | 986.08 | 986.08 | 986.08 | 986.08 | 00:00:00 | | 2002-06-04 | 0 | 986.08 | 986.08 | 986.08 | 986.08 | 00:00:00 | | 2002-06-05 | 987,931 | 973.94 | 998.37 | 968.42 | 989.15 | 00:00:00 | | 2002-06-06 | 879,223 | 988.08 | 999.13 | 986.39 | 993.76 | 00:00:00 | | 2002-06-07 | 833,273 | 992.22 | 994.53 | 975.94 | 989.15 | 00:00:00 | | 2002-06-10 | 942,309 | 987.46 | 992.22 | 973.02 | 976.86 | 00:00:00 | | 2002-06-11 | 758,328 | 976.86 | 990.69 | 965.34 | 966.11 | 00:00:00 | | 2002-06-12 | 1,099,209 | 969.18 | 978.40 | 964.58 | 974.56 | 00:00:00 | | 2002-06-13 | 970,282 | 977.48 | 990.69 | 960.74 | 962.27 | 00:00:00 | | 2002-06-14 | 522,080 | 946.61 | 966.11 | 936.16 | 953.06 | 00:00:00 | | 2002-06-17 | 295,059 | 944.61 | 959.97 | 943.07 | 948.45 | 00:00:00 | | 2002-06-18 | 917,608 | 961.50 | 966.11 | 930.17 | 942.30 | 00:00:00 | | 2002-06-19 | 2,164,763 | 948.14 | 958.28 | 938.93 | 949.22 | 00:00:00 | | 2002-06-20 | 1,669,266 | 953.52 | 963.50 | 933.86 | 949.98 | 00:00:00 | | 2002-06-21 | 400,309 | 954.90 | 954.90 | 927.71 | 940.00 | 00:00:00 | | 2002-06-24 | 239,359 | 945.38 | 951.98 | 916.19 | 926.18 | 00:00:00 | | 2002-06-25 | 624,523 | 935.85 | 946.14 | 921.57 | 927.71 | 00:00:00 | | 2002-06-26 | 759,937 | 926.18 | 932.32 | 883.94 | 932.32 | 00:00:00 | | 2002-06-27 | 520,549 | 926.94 | 936.93 | 906.21 | 913.12 | 00:00:00 | | 2002-06-28 | 372,868 | 949.22 | 949.22 | 909.44 | 944.61 | 00:00:00 | | 2002-07-01 | 750,987 | 940.77 | 940.77 | 906.21 | 911.59 | 00:00:00 | | 2002-07-02 | 1,460,483 | 913.12 | 913.12 | 860.13 | 875.49 | 00:00:00 | | 2002-07-03 | 1,110,026 | 875.49 | 880.10 | 869.81 | 873.19 | 00:00:00 | | 2002-07-04 | 964,931 | 864.74 | 880.56 | 847.84 | 867.81 | 00:00:00 | | 2002-07-05 | 780,613 | 864.74 | 870.88 | 863.20 | 867.81 | 00:00:00 | | 2002-07-08 | 1,637,329 | 869.81 | 869.81 | 836.32 | 860.13 | 00:00:00 | | 2002-07-09 | 359,219 | 860.13 | 881.63 | 853.22 | 866.28 | 00:00:00 | | 2002-07-10 | 365,782 | 867.81 | 867.81 | 835.56 | 835.56 | 00:00:00 | | 2002-07-11 | 399,908 | 835.56 | 836.32 | 798.69 | 814.05 | 00:00:00 | | 2002-07-12 | 384,490 | 811.75 | 829.41 | 779.49 | 801.77 | 00:00:00 | | 2002-07-15 | 2,462,295 | 825.57 | 825.57 | 784.87 | 797.16 | 00:00:00 | | 2002-07-16 | 888,442 | 820.96 | 820.96 | 772.58 | 783.33 | 00:00:00 | | 2002-07-17 | 1,994,327 | 783.33 | 786.41 | 760.29 | 782.57 | 00:00:00 | | 2002-07-18 | 2,187,678 | 787.63 | 797.16 | 780.26 | 797.16 | 00:00:00 | | 2002-07-19 | 1,010,733 | 797.16 | 797.16 | 784.87 | 791.01 | 00:00:00 | | 2002-07-22 | 728,710 | 791.01 | 795.62 | 768.74 | 788.71 | 00:00:00 | | 2002-07-23 | 506,350 | 803.30 | 803.30 | 754.15 | 783.33 | 00:00:00 | | 2002-07-24 | 1,218,330 | 783.33 | 783.33 | 743.40 | 771.05 | 00:00:00 | | 2002-07-25 | 1,252,585 | 794.85 | 794.85 | 755.69 | 771.81 | 00:00:00 | | 2002-07-26 | 1,048,655 | 774.12 | 795.62 | 761.83 | 787.94 | 00:00:00 | | 2002-07-29 | 832,020 | 792.55 | 793.32 | 776.27 | 787.94 | 00:00:00 | | 2002-07-30 | 897,587 | 792.55 | 803.30 | 769.51 | 793.32 | 00:00:00 | | 2002-07-31 | 1,237,564 | 796.39 | 798.69 | 790.71 | 797.93 | 00:00:00 | | 2002-08-01 | 1,351,965 | 797.31 | 801.00 | 788.71 | 794.09 | 00:00:00 | | 2002-08-02 | 1,074,028 | 801.00 | 801.61 | 773.50 | 784.10 | 00:00:00 | | 2002-08-05 | 1,153,389 | 785.79 | 785.79 | 753.38 | 763.37 | 00:00:00 | | 2002-08-06 | 1,542,517 | 760.29 | 780.26 | 750.00 | 780.26 | 00:00:00 | | 2002-08-07 | 840,619 | 771.05 | 771.05 | 738.02 | 759.53 | 00:00:00 | | 2002-08-08 | 635,783 | 763.21 | 763.21 | 728.04 | 754.92 | 00:00:00 | | 2002-08-09 | 996,542 | 757.22 | 782.57 | 754.92 | 767.21 | 00:00:00 | | 2002-08-12 | 440,109 | 761.06 | 780.26 | 756.45 | 764.13 | 00:00:00 | | 2002-08-13 | 531,889 | 746.47 | 767.97 | 746.47 | 767.21 | 00:00:00 | | 2002-08-14 | 1,165,319 | 767.97 | 777.19 | 753.38 | 758.76 | 00:00:00 | | 2002-08-15 | 657,701 | 767.97 | 797.16 | 760.29 | 770.28 | 00:00:00 | | 2002-08-16 | 1,070,219 | 768.74 | 782.57 | 757.22 | 763.37 | 00:00:00 | | 2002-08-19 | 2,269,212 | 766.44 | 783.33 | 755.69 | 780.26 | 00:00:00 | | 2002-08-20 | 1,286,884 | 770.28 | 783.33 | 738.79 | 775.65 | 00:00:00 | | 2002-08-21 | 1,493,128 | 777.19 | 791.01 | 770.28 | 787.94 | 00:00:00 | | 2002-08-22 | 1,119,907 | 800.23 | 827.11 | 783.33 | 804.84 | 00:00:00 | | 2002-08-23 | 2,067,646 | 806.37 | 839.40 | 806.37 | 837.86 | 00:00:00 | | 2002-08-26 | 0 | 834.02 | 834.02 | 834.02 | 834.02 | 00:00:00 | | 2002-08-27 | 1,379,387 | 821.73 | 844.77 | 821.73 | 833.25 | 00:00:00 | | 2002-08-28 | 1,944,314 | 832.48 | 841.70 | 817.59 | 830.18 | 00:00:00 | | 2002-08-29 | 1,477,522 | 827.11 | 827.11 | 809.44 | 815.59 | 00:00:00 | | 2002-08-30 | 1,019,455 | 825.57 | 825.57 | 805.61 | 814.05 | 00:00:00 | | 2002-09-02 | 2,528,059 | 843.24 | 853.99 | 814.05 | 853.99 | 00:00:00 | | 2002-09-03 | 2,001,217 | 843.24 | 850.92 | 824.80 | 840.93 | 00:00:00 | | 2002-09-04 | 641,491 | 840.16 | 851.53 | 822.50 | 830.18 | 00:00:00 | | 2002-09-05 | 1,464,218 | 837.09 | 837.09 | 795.62 | 806.37 | 00:00:00 | | 2002-09-06 | 658,075 | 806.37 | 835.56 | 806.37 | 835.56 | 00:00:00 | | 2002-09-09 | 896,289 | 821.43 | 835.56 | 806.37 | 830.18 | 00:00:00 | | 2002-09-10 | 1,246,015 | 831.72 | 855.52 | 829.41 | 852.45 | 00:00:00 | | 2002-09-11 | 1,146,369 | 852.45 | 868.58 | 842.47 | 853.22 | 00:00:00 | | 2002-09-12 | 1,415,645 | 849.38 | 857.83 | 846.31 | 857.83 | 00:00:00 | | 2002-09-13 | 959,340 | 849.38 | 863.97 | 830.18 | 846.31 | 00:00:00 | | 2002-09-16 | 342,609 | 835.56 | 848.61 | 835.56 | 842.47 | 00:00:00 | | 2002-09-17 | 393,719 | 852.45 | 863.20 | 843.24 | 852.45 | 00:00:00 | | 2002-09-18 | 837,927 | 843.08 | 846.77 | 814.82 | 841.70 | 00:00:00 | | 2002-09-19 | 1,912,843 | 841.70 | 850.92 | 807.91 | 834.79 | 00:00:00 | | 2002-09-20 | 1,330,492 | 823.27 | 874.72 | 823.27 | 848.61 | 00:00:00 | | 2002-09-23 | 1,002,166 | 851.38 | 854.60 | 824.80 | 844.00 | 00:00:00 | | 2002-09-24 | 945,705 | 840.93 | 850.92 | 800.23 | 800.23 | 00:00:00 | | 2002-09-25 | 746,370 | 797.16 | 827.11 | 797.16 | 817.89 | 00:00:00 | | 2002-09-26 | 712,624 | 818.05 | 845.54 | 818.05 | 827.88 | 00:00:00 | | 2002-09-27 | 637,649 | 826.34 | 851.68 | 822.50 | 835.56 | 00:00:00 | | 2002-09-30 | 1,132,853 | 829.41 | 834.79 | 791.01 | 791.01 | 00:00:00 | | 2002-10-01 | 564,381 | 805.61 | 817.12 | 775.65 | 792.55 | 00:00:00 | | 2002-10-02 | 420,140 | 791.78 | 831.72 | 770.28 | 786.41 | 00:00:00 | | 2002-10-03 | 1,319,562 | 781.80 | 791.01 | 770.74 | 772.58 | 00:00:00 | | 2002-10-04 | 1,293,724 | 769.51 | 781.80 | 740.79 | 752.61 | 00:00:00 | | 2002-10-07 | 550,795 | 757.53 | 758.76 | 741.10 | 752.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
