|
 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 | | 2003-09-08 | 722,155 | 1,134.30 | 1,156.57 | 1,134.30 | 1,150.43 | 00:00:00 | | 2003-09-09 | 788,603 | 1,150.43 | 1,150.43 | 1,131.99 | 1,133.53 | 00:00:00 | | 2003-09-10 | 715,685 | 1,135.83 | 1,137.37 | 1,122.78 | 1,126.62 | 00:00:00 | | 2003-09-11 | 578,625 | 1,118.17 | 1,128.15 | 1,118.17 | 1,127.39 | 00:00:00 | | 2003-09-12 | 300,749 | 1,144.28 | 1,144.28 | 1,114.02 | 1,128.15 | 00:00:00 | | 2003-09-15 | 451,524 | 1,131.99 | 1,140.44 | 1,116.63 | 1,119.71 | 00:00:00 | | 2003-09-16 | 1,327,916 | 1,128.15 | 1,132.76 | 1,107.57 | 1,128.15 | 00:00:00 | | 2003-09-17 | 1,082,190 | 1,122.78 | 1,139.67 | 1,122.78 | 1,136.60 | 00:00:00 | | 2003-09-18 | 693,235 | 1,136.60 | 1,141.98 | 1,126.31 | 1,138.14 | 00:00:00 | | 2003-09-19 | 568,487 | 1,148.89 | 1,151.19 | 1,135.83 | 1,139.67 | 00:00:00 | | 2003-09-22 | 488,267 | 1,144.28 | 1,148.28 | 1,108.80 | 1,129.69 | 00:00:00 | | 2003-09-23 | 678,170 | 1,136.60 | 1,136.60 | 1,112.03 | 1,115.87 | 00:00:00 | | 2003-09-24 | 891,172 | 1,118.17 | 1,130.46 | 1,115.87 | 1,120.47 | 00:00:00 | | 2003-09-25 | 684,048 | 1,112.03 | 1,118.17 | 1,094.36 | 1,108.95 | 00:00:00 | | 2003-09-26 | 535,089 | 1,102.04 | 1,109.26 | 1,078.23 | 1,079.00 | 00:00:00 | | 2003-09-29 | 678,364 | 1,089.76 | 1,097.44 | 1,078.23 | 1,088.99 | 00:00:00 | | 2003-09-30 | 838,275 | 1,075.16 | 1,101.28 | 1,065.64 | 1,069.79 | 00:00:00 | | 2003-10-01 | 1,459,279 | 1,069.79 | 1,084.38 | 1,049.82 | 1,082.84 | 00:00:00 | | 2003-10-02 | 1,977,485 | 1,092.83 | 1,102.81 | 1,071.32 | 1,098.97 | 00:00:00 | | 2003-10-03 | 440,772 | 1,105.88 | 1,117.40 | 1,094.36 | 1,114.33 | 00:00:00 | | 2003-10-06 | 387,096 | 1,112.79 | 1,125.85 | 1,098.36 | 1,112.03 | 00:00:00 | | 2003-10-07 | 430,683 | 1,112.79 | 1,121.24 | 1,100.51 | 1,104.35 | 00:00:00 | | 2003-10-08 | 1,598,153 | 1,110.49 | 1,134.60 | 1,110.18 | 1,134.30 | 00:00:00 | | 2003-10-09 | 796,646 | 1,135.06 | 1,136.76 | 1,113.56 | 1,121.24 | 00:00:00 | | 2003-10-10 | 755,891 | 1,127.39 | 1,134.30 | 1,114.64 | 1,127.39 | 00:00:00 | | 2003-10-13 | 305,232 | 1,132.76 | 1,144.28 | 1,113.56 | 1,138.91 | 00:00:00 | | 2003-10-14 | 1,338,160 | 1,138.91 | 1,147.35 | 1,114.33 | 1,133.53 | 00:00:00 | | 2003-10-15 | 953,383 | 1,143.51 | 1,164.25 | 1,139.67 | 1,159.64 | 00:00:00 | | 2003-10-16 | 749,806 | 1,162.71 | 1,164.25 | 1,145.82 | 1,152.73 | 00:00:00 | | 2003-10-17 | 1,711,356 | 1,168.09 | 1,175.00 | 1,140.59 | 1,164.25 | 00:00:00 | | 2003-10-20 | 944,989 | 1,161.18 | 1,170.39 | 1,144.28 | 1,151.96 | 00:00:00 | | 2003-10-21 | 596,760 | 1,153.50 | 1,170.39 | 1,147.35 | 1,170.39 | 00:00:00 | | 2003-10-22 | 674,582 | 1,181.91 | 1,181.91 | 1,131.99 | 1,138.91 | 00:00:00 | | 2003-10-23 | 1,047,814 | 1,134.30 | 1,143.51 | 1,121.24 | 1,127.39 | 00:00:00 | | 2003-10-24 | 358,703 | 1,159.64 | 1,159.64 | 1,118.17 | 1,136.60 | 00:00:00 | | 2003-10-27 | 454,937 | 1,145.05 | 1,149.66 | 1,133.53 | 1,147.35 | 00:00:00 | | 2003-10-28 | 607,406 | 1,147.35 | 1,152.73 | 1,130.46 | 1,134.30 | 00:00:00 | | 2003-10-29 | 535,247 | 1,141.21 | 1,150.43 | 1,131.84 | 1,148.12 | 00:00:00 | | 2003-10-30 | 595,863 | 1,147.35 | 1,178.07 | 1,147.35 | 1,175.00 | 00:00:00 | | 2003-10-31 | 703,940 | 1,165.78 | 1,175.00 | 1,147.97 | 1,153.50 | 00:00:00 | | 2003-11-03 | 856,724 | 1,151.19 | 1,186.52 | 1,144.28 | 1,174.23 | 00:00:00 | | 2003-11-04 | 766,897 | 1,172.70 | 1,198.81 | 1,167.32 | 1,180.38 | 00:00:00 | | 2003-11-05 | 807,755 | 1,170.39 | 1,173.46 | 1,158.87 | 1,162.71 | 00:00:00 | | 2003-11-06 | 839,180 | 1,184.98 | 1,188.82 | 1,128.15 | 1,161.18 | 00:00:00 | | 2003-11-07 | 851,259 | 1,168.09 | 1,172.70 | 1,133.53 | 1,171.16 | 00:00:00 | | 2003-11-10 | 362,294 | 1,160.41 | 1,181.91 | 1,155.80 | 1,175.77 | 00:00:00 | | 2003-11-11 | 563,936 | 1,171.93 | 1,184.98 | 1,154.57 | 1,184.22 | 00:00:00 | | 2003-11-12 | 596,894 | 1,176.54 | 1,178.07 | 1,150.43 | 1,158.10 | 00:00:00 | | 2003-11-13 | 503,966 | 1,161.18 | 1,175.77 | 1,156.57 | 1,159.64 | 00:00:00 | | 2003-11-14 | 562,242 | 1,168.09 | 1,173.16 | 1,151.96 | 1,158.87 | 00:00:00 | | 2003-11-17 | 1,383,386 | 1,161.18 | 1,167.32 | 1,148.12 | 1,153.50 | 00:00:00 | | 2003-11-18 | 616,597 | 1,157.34 | 1,157.34 | 1,131.99 | 1,136.60 | 00:00:00 | | 2003-11-19 | 1,064,495 | 1,138.91 | 1,139.98 | 1,123.70 | 1,127.39 | 00:00:00 | | 2003-11-20 | 462,793 | 1,136.60 | 1,136.60 | 1,109.72 | 1,123.55 | 00:00:00 | | 2003-11-21 | 511,669 | 1,112.79 | 1,120.47 | 1,098.20 | 1,108.95 | 00:00:00 | | 2003-11-24 | 502,108 | 1,111.26 | 1,111.26 | 1,097.74 | 1,110.49 | 00:00:00 | | 2003-11-25 | 706,464 | 1,110.49 | 1,114.33 | 1,100.66 | 1,108.19 | 00:00:00 | | 2003-11-26 | 784,852 | 1,105.11 | 1,113.56 | 1,095.13 | 1,099.74 | 00:00:00 | | 2003-11-27 | 480,058 | 1,099.74 | 1,107.42 | 1,098.20 | 1,102.81 | 00:00:00 | | 2003-11-28 | 417,583 | 1,102.81 | 1,110.49 | 1,094.36 | 1,108.19 | 00:00:00 | | 2003-12-01 | 523,432 | 1,115.87 | 1,115.87 | 1,096.67 | 1,108.95 | 00:00:00 | | 2003-12-02 | 1,121,025 | 1,108.95 | 1,112.79 | 1,098.97 | 1,108.95 | 00:00:00 | | 2003-12-03 | 1,097,648 | 1,105.88 | 1,124.31 | 1,101.28 | 1,116.63 | 00:00:00 | | 2003-12-04 | 568,388 | 1,119.71 | 1,125.85 | 1,113.41 | 1,118.94 | 00:00:00 | | 2003-12-05 | 780,583 | 1,118.17 | 1,124.31 | 1,088.99 | 1,108.95 | 00:00:00 | | 2003-12-08 | 478,779 | 1,108.95 | 1,113.56 | 1,100.20 | 1,109.72 | 00:00:00 | | 2003-12-09 | 605,808 | 1,113.56 | 1,122.01 | 1,097.13 | 1,104.35 | 00:00:00 | | 2003-12-10 | 391,894 | 1,095.90 | 1,102.81 | 1,076.39 | 1,084.38 | 00:00:00 | | 2003-12-11 | 693,187 | 1,083.61 | 1,086.38 | 1,063.64 | 1,078.23 | 00:00:00 | | 2003-12-12 | 706,784 | 1,090.52 | 1,090.52 | 1,079.77 | 1,082.84 | 00:00:00 | | 2003-12-15 | 584,789 | 1,105.88 | 1,105.88 | 1,081.31 | 1,084.38 | 00:00:00 | | 2003-12-16 | 552,961 | 1,082.84 | 1,100.51 | 1,082.84 | 1,098.20 | 00:00:00 | | 2003-12-17 | 661,754 | 1,102.04 | 1,104.96 | 1,088.99 | 1,095.90 | 00:00:00 | | 2003-12-18 | 553,607 | 1,095.90 | 1,110.49 | 1,083.61 | 1,098.20 | 00:00:00 | | 2003-12-19 | 651,814 | 1,098.20 | 1,101.28 | 1,079.77 | 1,087.45 | 00:00:00 | | 2003-12-22 | 540,336 | 1,073.63 | 1,096.05 | 1,073.32 | 1,090.52 | 00:00:00 | | 2003-12-23 | 895,942 | 1,082.84 | 1,104.35 | 1,082.84 | 1,097.44 | 00:00:00 | | 2003-12-24 | 118,219 | 1,101.28 | 1,110.49 | 1,098.97 | 1,105.11 | 00:00:00 | | 2003-12-25 | 0 | 1,098.97 | 1,098.97 | 1,098.97 | 1,098.97 | 00:00:00 | | 2003-12-26 | 0 | 1,098.97 | 1,098.97 | 1,098.97 | 1,098.97 | 00:00:00 | | 2003-12-29 | 115,569 | 1,103.58 | 1,125.08 | 1,098.20 | 1,098.97 | 00:00:00 | | 2003-12-30 | 591,030 | 1,100.51 | 1,107.42 | 1,097.44 | 1,105.88 | 00:00:00 | | 2003-12-31 | 117,408 | 1,113.56 | 1,113.56 | 1,101.28 | 1,104.35 | 00:00:00 | | 2004-01-01 | 0 | 1,106.65 | 1,106.65 | 1,106.65 | 1,106.65 | 00:00:00 | | 2004-01-02 | 324,188 | 1,116.63 | 1,116.63 | 1,101.28 | 1,106.65 | 00:00:00 | | 2004-01-05 | 718,504 | 1,101.28 | 1,125.85 | 1,101.28 | 1,123.55 | 00:00:00 | | 2004-01-06 | 1,270,698 | 1,131.22 | 1,131.22 | 1,108.80 | 1,125.85 | 00:00:00 | | 2004-01-07 | 432,261 | 1,125.85 | 1,130.30 | 1,119.71 | 1,125.85 | 00:00:00 | | 2004-01-08 | 560,247 | 1,130.46 | 1,135.06 | 1,116.17 | 1,129.69 | 00:00:00 | | 2004-01-09 | 743,842 | 1,115.10 | 1,139.67 | 1,115.10 | 1,120.47 | 00:00:00 | | 2004-01-12 | 460,443 | 1,124.31 | 1,127.39 | 1,109.72 | 1,118.17 | 00:00:00 | | 2004-01-13 | 449,983 | 1,128.15 | 1,131.99 | 1,115.10 | 1,116.63 | 00:00:00 | | 2004-01-14 | 1,199,962 | 1,133.53 | 1,133.53 | 1,116.63 | 1,121.24 | 00:00:00 | | 2004-01-15 | 818,130 | 1,116.63 | 1,121.24 | 1,105.88 | 1,108.95 | 00:00:00 | | 2004-01-16 | 707,677 | 1,115.10 | 1,125.08 | 1,091.75 | 1,101.28 | 00:00:00 | | 2004-01-19 | 884,380 | 1,105.88 | 1,122.16 | 1,105.11 | 1,118.94 | 00:00:00 | | 2004-01-20 | 516,791 | 1,113.56 | 1,118.17 | 1,103.58 | 1,108.19 | 00:00:00 | | 2004-01-21 | 1,197,388 | 1,112.03 | 1,116.63 | 1,100.51 | 1,113.56 | 00:00:00 | | 2004-01-22 | 3,522,897 | 1,111.26 | 1,130.46 | 1,111.26 | 1,122.78 | 00:00:00 | | 2004-01-23 | 1,734,551 | 1,128.92 | 1,150.43 | 1,128.15 | 1,148.89 | 00:00:00 | | 2004-01-26 | 823,501 | 1,171.16 | 1,171.16 | 1,116.63 | 1,118.17 | 00:00:00 | | 2004-01-27 | 496,651 | 1,116.63 | 1,134.30 | 1,112.03 | 1,114.33 | 00:00:00 | | 2004-01-28 | 588,941 | 1,112.79 | 1,125.85 | 1,110.49 | 1,117.40 | 00:00:00 | | 2004-01-29 | 501,163 | 1,123.55 | 1,123.55 | 1,097.44 | 1,114.33 | 00:00:00 | | 2004-01-30 | 990,607 | 1,118.94 | 1,128.92 | 1,106.65 | 1,123.55 | 00:00:00 | | 2004-02-02 | 1,239,568 | 1,129.69 | 1,138.29 | 1,125.85 | 1,135.83 | 00:00:00 | | 2004-02-03 | 1,517,940 | 1,116.79 | 1,142.74 | 1,116.79 | 1,128.15 | 00:00:00 | | 2004-02-04 | 425,962 | 1,131.22 | 1,134.30 | 1,122.78 | 1,128.92 | 00:00:00 | | 2004-02-05 | 614,963 | 1,127.39 | 1,141.21 | 1,124.31 | 1,135.83 | 00:00:00 | | 2004-02-06 | 843,334 | 1,131.22 | 1,139.67 | 1,121.24 | 1,122.78 | 00:00:00 | | 2004-02-09 | 1,126,144 | 1,116.63 | 1,129.38 | 1,099.74 | 1,102.81 | 00:00:00 | | 2004-02-10 | 1,160,151 | 1,110.49 | 1,112.79 | 1,086.68 | 1,092.06 | 00:00:00 | | 2004-02-11 | 930,787 | 1,098.20 | 1,120.47 | 1,092.98 | 1,120.47 | 00:00:00 | | 2004-02-12 | 1,117,714 | 1,120.47 | 1,143.21 | 1,117.40 | 1,138.91 | 00:00:00 | | 2004-02-13 | 1,670,889 | 1,151.96 | 1,169.62 | 1,137.06 | 1,159.64 | 00:00:00 | | 2004-02-16 | 629,499 | 1,162.71 | 1,164.56 | 1,144.28 | 1,151.19 | 00:00:00 | | 2004-02-17 | 1,221,300 | 1,157.34 | 1,196.50 | 1,153.50 | 1,193.43 | 00:00:00 | | 2004-02-18 | 1,071,087 | 1,183.60 | 1,199.11 | 1,178.84 | 1,183.45 | 00:00:00 | | 2004-02-19 | 944,438 | 1,159.64 | 1,204.18 | 1,159.64 | 1,201.88 | 00:00:00 | | 2004-02-20 | 635,738 | 1,199.57 | 1,204.18 | 1,171.93 | 1,180.38 | 00:00:00 | | 2004-02-23 | 597,261 | 1,183.45 | 1,198.19 | 1,168.24 | 1,178.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
