JDW.L: J D Wetherspoon plc Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 370.594

CLOSE 370.6462

Low

LOW 280

High

HIGH 434.22

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	332.5	332.5	332.5	332.5
01/02/2001	333.75	334	331	332.5
01/03/2001	333.75	338	330	337
01/04/2001	337.75	352	337	350
01/05/2001	346.25	349.5	345	346
01/08/2001	345.75	349	345	347
01/09/2001	352	375	352	374
01/10/2001	374.25	377	370	372.5
01/11/2001	370	375	370	372.5
01/12/2001	374.25	375	370.75	372.5
01/15/2001	371.25	374.5	370.5	372.5
01/16/2001	375.75	388	375.75	382.81
01/17/2001	388.5	391	384.5	388
01/18/2001	388.25	392	383	384
01/19/2001	386	386	381.5	383.81
01/22/2001	381.5	387	380	380.81
01/23/2001	384.5	384.75	380	383
01/24/2001	384.5	389.5	381	381.81
01/25/2001	388.75	392	385.75	390
01/26/2001	390.75	392	388.25	389.5
01/29/2001	391.5	391.5	387.75	389.5
01/30/2001	390.75	391	388.25	389.5
01/31/2001	390.75	391.5	387	389.5
02/01/2001	391.25	392	387	391
02/02/2001	391	392	388	390
02/05/2001	390	390	385	385
02/06/2001	387.25	390.75	385	390.5
02/07/2001	393.75	399	392	392.8
02/08/2001	398	403	395	403
02/09/2001	402.5	407	397	401.5
02/12/2001	405.5	412	403.25	407
02/13/2001	412.5	414	407	412.5
02/14/2001	410.25	417	410	417
02/15/2001	418.75	424	413	418.5
02/16/2001	414.5	419	398	399.5
02/19/2001	403.5	405	398	403.2
02/20/2001	397.75	398	395	397.25
02/21/2001	395.75	395.75	391	395.2
02/22/2001	392	393.5	391.75	393.2
02/23/2001	391.75	393.5	390	393.2
02/26/2001	390.5	401.5	390.5	393
02/27/2001	396	396	390	395.2
02/28/2001	390	400	390	395.2
03/01/2001	398.75	402	395	402
03/02/2001	400.5	402	395	402
03/05/2001	400.75	405	397.7	403.5
03/06/2001	405	410	403.5	410
03/07/2001	407	410	405	407.5
03/08/2001	410	410	400	407
03/09/2001	410	410	336.83	347
03/12/2001	349	351	333	338.17
03/13/2001	338.5	350	333	348.5
03/14/2001	350.5	359	350	359
03/15/2001	358.75	363	354.25	359.25
03/16/2001	359.5	373	359.5	370
03/19/2001	373.5	373.75	368	368
03/20/2001	371.25	375	368	373
03/21/2001	368	372	356	364.3
03/22/2001	363.5	365	345	349
03/23/2001	349	355	346	349.5
03/26/2001	353.75	355	348.5	351.5
03/27/2001	354	360	353	360
03/28/2001	361.75	367	360	361.5
03/29/2001	360	367	360	363.5
03/30/2001	361.5	365	358	361.82
04/02/2001	358	362	357	357.82
04/03/2001	360.5	362	355.5	361
04/04/2001	363.75	372	360.5	370
04/05/2001	365	384.25	365	371.81
04/06/2001	384.25	389	382	382.31
04/09/2001	388.75	388.75	383	383.81
04/10/2001	388	393	386	390
04/11/2001	393	403.5	388.7	399.8
04/12/2001	402.5	404	397	400.5
04/13/2001	400.5	400.5	400.5	400.5
04/16/2001	400.5	400.5	400.5	400.5
04/17/2001	398.5	404	393	396.8
04/18/2001	392.5	398	388	392.8
04/19/2001	387	390	383	387
04/20/2001	381.5	387	380	383.5
04/23/2001	381.5	385.5	380	383.5
04/24/2001	381.5	386.3	380	383.5
04/25/2001	383.5	385.5	380	383.5
04/26/2001	383.12	387	381.25	383.5
04/27/2001	381.5	386	380	380
04/30/2001	384.5	392	380	387
05/01/2001	388.25	400	388.25	396.25
05/02/2001	393	400	388	391.75
05/03/2001	390	393	388	390.5
05/04/2001	388	392	387	389.42
05/07/2001	390	390	390	390
05/08/2001	391.75	392	386.25	388.5
05/09/2001	385	385	375	380.19
05/10/2001	378.75	380	374.5	379.19
05/11/2001	378.5	379.19	374.5	376.5
05/14/2001	380	380	373	376.5
05/15/2001	380	380	372.5	376.5
05/16/2001	378.5	380	371.81	379.19
05/17/2001	374	374	370.4	372.19
05/18/2001	372	374	371	372
05/21/2001	372	372	365	365
05/22/2001	365	370	365	367.5
05/23/2001	367.7	370	365	367.5
05/24/2001	368.19	368.75	365	367.5
05/25/2001	368.75	370	365	367.5
05/28/2001	367.5	367.5	367.5	367.5
05/29/2001	366.25	368.75	363	367.68
05/30/2001	364	367	360	363
05/31/2001	359.5	364	357	362.18
06/01/2001	358	364	357	361.47
06/04/2001	363	367	359	365.18
06/05/2001	365.5	375	365.5	375
06/06/2001	374.25	375	366.25	366.25
06/07/2001	366.25	370	365	367.5
06/08/2001	368.75	369	358	358
06/11/2001	362.5	362.5	355	355
06/12/2001	354.5	359	353	356.5
06/13/2001	354.5	358.5	353	354.82
06/14/2001	357	357	352	353.82
06/15/2001	348	350.5	342	348
06/18/2001	345.5	347	343.75	343.83
06/19/2001	345.25	350	343	343.83
06/20/2001	345.25	361	345.25	356.32
06/21/2001	361	367	359	367
06/22/2001	364	366	362.5	363.5
06/25/2001	363	368.75	363	368.75
06/26/2001	369	370	365	367.5
06/27/2001	368.75	369	365	367.5
06/28/2001	366.25	369	366.25	367
06/29/2001	366	369	366	368.75
07/02/2001	366.04	369	365.5	366
07/03/2001	367.96	368	361	363.7
07/04/2001	359.3	361.5	357	357.5
07/05/2001	360.8	360.8	356	356
07/06/2001	357.5	360.5	356.2	358.75
07/09/2001	356.5	356.5	350	350
07/10/2001	353.5	355	348	353.5
07/11/2001	345	348.7	343	348.5
07/12/2001	344.83	345	340	340.96
07/13/2001	338.25	340	337	337
07/16/2001	337	340	335	335
07/17/2001	338	338	335	335.93
07/18/2001	337	337	334.5	337
07/19/2001	333	337	333	333
07/20/2001	340	343.5	338.3	340.96
07/23/2001	342.5	352	342.5	345
07/24/2001	349	350	345	347
07/25/2001	348.75	348.75	345	347.5
07/26/2001	347.22	347.22	341	343.5
07/27/2001	341.5	342	338	338
07/30/2001	341.5	342.5	336	339.5
07/31/2001	341.5	341.5	336.83	339.5
08/01/2001	341.5	341.5	337	339.98
08/02/2001	339.7	347	338.5	346.17
08/03/2001	345.5	347.17	344	345.5
08/06/2001	346.25	346.25	344	345.5
08/07/2001	346.25	347	344	346.17
08/08/2001	345.96	345.96	343	345
08/09/2001	343.55	347	343	345
08/10/2001	345	347	344	345
08/13/2001	345.96	347	343	345
08/14/2001	343	344	339	341
08/15/2001	341.7	341.7	338	340.96
08/16/2001	340.96	341.75	338	338
08/17/2001	341.7	341.75	339	340.5
08/20/2001	339.3	342	338	340.5
08/21/2001	341	342	337.83	340.5
08/22/2001	340.96	341	338	338.83
08/23/2001	339.3	341.75	338	339.83
08/24/2001	341.7	343	338	340.5
08/27/2001	340.5	340.5	340.5	340.5
08/28/2001	340.16	341.7	338	340.5
08/29/2001	339	341.75	338	340.5
08/30/2001	339.3	343	339	340.83
08/31/2001	341	342	340	340.83
09/03/2001	342	342	339.83	341
09/04/2001	341	342	339	339.83
09/05/2001	341.25	342	339	339
09/06/2001	341	341.68	339	340
09/07/2001	344.65	355	344	353.75
09/10/2001	354	355	346	351.5
09/11/2001	348	353	343	350
09/12/2001	345	345	335	340.15
09/13/2001	341.5	342.5	337	342.5
09/14/2001	342.5	344	338	340
09/17/2001	340.7	342	336	341.25
09/18/2001	341.22	345	339.75	345
09/19/2001	343	347	341	341.83
09/20/2001	348.7	350.75	345.83	348.5
09/21/2001	345.78	345.78	324	327.34
09/24/2001	337	343	333.3	343
09/25/2001	344.96	347	342.5	345
09/26/2001	344.78	346.25	344	344.03
09/27/2001	345	346.25	343	345
09/28/2001	345.96	347	344	345
10/01/2001	345	347	344.03	345
10/02/2001	343.3	347	342.5	345
10/03/2001	346.7	349.9	346	347.67
10/04/2001	349.9	352	347	350
10/05/2001	350.7	367	347	360
10/08/2001	361.5	370	361.5	366.3
10/09/2001	370	379	370	375
10/10/2001	380.7	383	378	378
10/11/2001	377	379	373	374.3
10/12/2001	379	380	372.63	380
10/15/2001	378.5	380	373	376.5
10/16/2001	380	387	280	382
10/17/2001	387	387	380	383.5
10/18/2001	380.78	383	377	382.19
10/19/2001	381.7	382	379	381.69
10/22/2001	381.7	383	379.3	380.78
10/23/2001	382.95	385.7	382	383.3
10/24/2001	383.3	386.5	383	384.5
10/25/2001	382	387	382	384.5
10/26/2001	383.5	388	381	388
10/29/2001	388.7	390	385	387.5
10/30/2001	385	387.7	379.7	379.7
10/31/2001	378.3	381.3	375	378.19
11/01/2001	374.5	378.5	373	377.19
11/02/2001	374.5	374.5	370	374.19
11/05/2001	373.7	374.19	370	374.19
11/06/2001	371.3	375.38	370	372.5
11/07/2001	373.5	373.7	372.5	372.5
11/08/2001	382.22	390	381.2	390
11/09/2001	385.5	390	384	390
11/12/2001	389	389	384.3	384.81
11/13/2001	384.3	388	383	383.81
11/14/2001	386.96	387.5	384	385.04
11/15/2001	387.5	388	384	386
11/16/2001	386	386.96	380	382.5
11/19/2001	381.25	385	380	382.5
11/20/2001	382.5	385	379	381.5
11/21/2001	384	384	377.5	377.81
11/22/2001	375	376	370	374.19
11/23/2001	370	373.5	368	372.5
11/26/2001	370.5	375.19	370.5	372.5
11/27/2001	372	375	372	374
11/28/2001	372.78	377	372.5	374.19
11/29/2001	375	379	373.7	378.19
11/30/2001	376.5	378	372.6	377.19
12/03/2001	377.25	380	376	380
12/04/2001	379.7	390	292	390
12/05/2001	388.3	392	388	390
12/06/2001	394	397.5	391	393
12/07/2001	397.5	398	392	395.5
12/10/2001	394.04	398	388	393.8
12/11/2001	391.5	391.5	387	388.66
12/12/2001	388.3	391	387	389.5
12/13/2001	387	391.4	386.7	386.81
12/14/2001	386	391.5	386	387.81
12/17/2001	402	402	395	401
12/18/2001	398.5	402	396.5	402
12/19/2001	402.96	404.25	399.5	404
12/20/2001	404	407	402	407
12/21/2001	407.78	421	407.78	420
12/24/2001	422.22	424.95	420.78	424.05
12/25/2001	424.5	424.5	424.5	424.5
12/26/2001	424.5	424.5	424.5	424.5
12/27/2001	424.8	425	422.78	425
12/28/2001	422.78	424.9	422.78	423.5
12/31/2001	425	434.22	425	432.78

Menu

Create your free account now!

JDW.L: J D Wetherspoon plc Historical Data

2001 Historical Chart

Average

Low

High