JDW.L
J D Wetherspoon plc
13:21:09
666.5 £
0.0000 (%0.00)
Previous Close: 680
Day Low₺666.5
Day High₺695.5
JDW.L: J D Wetherspoon plc Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 322.1155
CLOSE 321.3491
Low
LOW 158
High
HIGH 446
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 433.5 | 433.5 | 433.5 | 433.5 |
| 01/02/2002 | 430 | 435 | 430 | 432.78 |
| 01/03/2002 | 433.7 | 437 | 430 | 436 |
| 01/04/2002 | 436.5 | 446 | 436.5 | 441.7 |
| 01/07/2002 | 438.5 | 443 | 438 | 439 |
| 01/08/2002 | 438 | 440.5 | 435 | 438.5 |
| 01/09/2002 | 427.22 | 427.22 | 394.3 | 396.7 |
| 01/10/2002 | 383.7 | 385 | 369.3 | 377 |
| 01/11/2002 | 373 | 379 | 370.78 | 377.5 |
| 01/14/2002 | 378 | 382 | 375 | 380 |
| 01/15/2002 | 377.6 | 380 | 365 | 372 |
| 01/16/2002 | 371.15 | 373 | 368 | 371 |
| 01/17/2002 | 372 | 384 | 369 | 384 |
| 01/18/2002 | 385 | 395 | 385 | 388 |
| 01/21/2002 | 393.3 | 394 | 377.5 | 377.5 |
| 01/22/2002 | 391.3 | 393 | 390 | 391.3 |
| 01/23/2002 | 393.7 | 394 | 385 | 389.31 |
| 01/24/2002 | 386.7 | 388.5 | 358.11 | 383 |
| 01/25/2002 | 389 | 389 | 383 | 383.46 |
| 01/28/2002 | 386.5 | 386.5 | 367.5 | 367.5 |
| 01/29/2002 | 380.85 | 382.96 | 378 | 378 |
| 01/30/2002 | 380.85 | 381 | 360 | 360 |
| 01/31/2002 | 373.3 | 375.5 | 368 | 373 |
| 02/01/2002 | 369.5 | 375.5 | 369 | 370 |
| 02/04/2002 | 371.3 | 375 | 371 | 373.43 |
| 02/05/2002 | 372 | 375 | 366 | 375 |
| 02/06/2002 | 374.9 | 384.96 | 374.9 | 383.5 |
| 02/07/2002 | 384 | 388.9 | 383 | 387 |
| 02/08/2002 | 387.96 | 389 | 385 | 386.5 |
| 02/11/2002 | 388.22 | 389 | 386.5 | 387 |
| 02/12/2002 | 388.96 | 390 | 385 | 387 |
| 02/13/2002 | 385.5 | 389 | 384 | 384 |
| 02/14/2002 | 385.5 | 388 | 385 | 385.81 |
| 02/15/2002 | 388 | 390 | 386.3 | 389 |
| 02/18/2002 | 386.3 | 392.32 | 386.29 | 389.51 |
| 02/19/2002 | 389.04 | 391 | 387 | 389.5 |
| 02/20/2002 | 388.3 | 391.3 | 386 | 386 |
| 02/21/2002 | 390.5 | 392.39 | 387 | 392.39 |
| 02/22/2002 | 386.5 | 392 | 385 | 385 |
| 02/25/2002 | 385 | 391.3 | 385 | 387 |
| 02/26/2002 | 390.5 | 392 | 385 | 388 |
| 02/27/2002 | 386.3 | 387 | 375 | 378 |
| 02/28/2002 | 374.3 | 376 | 363 | 370 |
| 03/01/2002 | 378 | 392 | 378 | 382.5 |
| 03/04/2002 | 383.7 | 384.5 | 380 | 383.5 |
| 03/05/2002 | 384.5 | 384.5 | 374 | 374 |
| 03/06/2002 | 374.3 | 376.5 | 364 | 366.7 |
| 03/07/2002 | 365.5 | 368 | 363 | 367 |
| 03/08/2002 | 364.3 | 370 | 363 | 366.7 |
| 03/11/2002 | 367 | 367 | 359.5 | 363.5 |
| 03/12/2002 | 362.15 | 362.15 | 357 | 360 |
| 03/13/2002 | 357.5 | 362 | 351.82 | 361 |
| 03/14/2002 | 358.25 | 365 | 352.83 | 363.7 |
| 03/15/2002 | 363.7 | 367.5 | 361.3 | 361.82 |
| 03/18/2002 | 368.7 | 368.7 | 366.3 | 366.3 |
| 03/19/2002 | 368.7 | 369 | 363 | 363 |
| 03/20/2002 | 366 | 367 | 363.27 | 365 |
| 03/21/2002 | 363 | 373.19 | 363 | 372 |
| 03/22/2002 | 370.5 | 377 | 370 | 370 |
| 03/25/2002 | 375.5 | 377 | 371.5 | 373.29 |
| 03/26/2002 | 373 | 380 | 373 | 377.78 |
| 03/27/2002 | 379.22 | 382 | 377 | 379.5 |
| 03/28/2002 | 380.96 | 390 | 378.5 | 390 |
| 03/29/2002 | 387.5 | 387.5 | 387.5 | 387.5 |
| 04/01/2002 | 387.5 | 387.5 | 387.5 | 387.5 |
| 04/02/2002 | 386.25 | 391 | 385 | 390 |
| 04/03/2002 | 390.5 | 391.23 | 385 | 386.5 |
| 04/04/2002 | 386.5 | 393 | 385 | 391.1 |
| 04/05/2002 | 393 | 402 | 393 | 397.6 |
| 04/08/2002 | 398.96 | 398.96 | 387 | 392.5 |
| 04/09/2002 | 388.5 | 392 | 378 | 383 |
| 04/10/2002 | 383.5 | 384.23 | 379.5 | 379.5 |
| 04/11/2002 | 383.5 | 385 | 377 | 381 |
| 04/12/2002 | 378.7 | 379.23 | 373 | 378.3 |
| 04/15/2002 | 378.5 | 378.5 | 374.5 | 374.5 |
| 04/16/2002 | 378.5 | 380 | 374.5 | 376.88 |
| 04/17/2002 | 378.5 | 378.5 | 373 | 374 |
| 04/18/2002 | 370.78 | 371.96 | 361.5 | 368.61 |
| 04/19/2002 | 363.5 | 368 | 359.28 | 359.28 |
| 04/22/2002 | 361.5 | 365.5 | 360 | 363.8 |
| 04/23/2002 | 363.5 | 365 | 358 | 363 |
| 04/24/2002 | 360 | 363.5 | 358.07 | 361.5 |
| 04/25/2002 | 358.5 | 365 | 357 | 365 |
| 04/26/2002 | 359.3 | 363 | 357 | 362.34 |
| 04/29/2002 | 361.5 | 363 | 357.06 | 360.89 |
| 04/30/2002 | 361.7 | 363 | 358 | 359 |
| 05/01/2002 | 359.3 | 362 | 356 | 360 |
| 05/02/2002 | 361.63 | 361.63 | 356.04 | 361.63 |
| 05/03/2002 | 358.96 | 360 | 357 | 358.96 |
| 05/06/2002 | 358 | 358 | 358 | 358 |
| 05/07/2002 | 359.78 | 360 | 356 | 359.42 |
| 05/08/2002 | 364.22 | 378.7 | 364.22 | 377.38 |
| 05/09/2002 | 378.7 | 380 | 375 | 376.29 |
| 05/10/2002 | 378.7 | 379 | 370 | 372.22 |
| 05/13/2002 | 370 | 373.7 | 368 | 368 |
| 05/14/2002 | 371.5 | 372.23 | 365 | 369 |
| 05/15/2002 | 364.3 | 367.45 | 363 | 365.3 |
| 05/16/2002 | 365.5 | 365.5 | 355 | 355 |
| 05/17/2002 | 356.25 | 360 | 355 | 356 |
| 05/20/2002 | 358.7 | 360 | 355 | 358.7 |
| 05/21/2002 | 359 | 361 | 355 | 356 |
| 05/22/2002 | 358.5 | 362 | 355 | 357 |
| 05/23/2002 | 358.75 | 360 | 356 | 357.5 |
| 05/24/2002 | 358.7 | 359 | 355 | 359 |
| 05/27/2002 | 356.3 | 360 | 356 | 356 |
| 05/28/2002 | 356.2 | 360 | 355 | 355 |
| 05/29/2002 | 358.18 | 358.5 | 353 | 354.82 |
| 05/30/2002 | 358.18 | 358.18 | 350 | 355.18 |
| 05/31/2002 | 351.82 | 355.5 | 351 | 353.7 |
| 06/03/2002 | 352.5 | 352.5 | 352.5 | 352.5 |
| 06/04/2002 | 352.5 | 352.5 | 352.5 | 352.5 |
| 06/05/2002 | 351.3 | 354.45 | 342 | 343.7 |
| 06/06/2002 | 341.3 | 345 | 337.83 | 342 |
| 06/07/2002 | 336.3 | 339.23 | 333 | 339.23 |
| 06/10/2002 | 338.18 | 338.5 | 333.05 | 334.3 |
| 06/11/2002 | 337 | 337.45 | 333 | 337 |
| 06/12/2002 | 336.75 | 336.75 | 329.82 | 333.16 |
| 06/13/2002 | 333.18 | 333.18 | 328 | 331.7 |
| 06/14/2002 | 329.3 | 332.45 | 318 | 321.7 |
| 06/17/2002 | 321.7 | 322 | 318 | 320 |
| 06/18/2002 | 319.5 | 320 | 317 | 318.55 |
| 06/19/2002 | 319.48 | 320 | 318 | 320 |
| 06/20/2002 | 318.65 | 319 | 318 | 318 |
| 06/21/2002 | 319 | 319.64 | 312.87 | 316.02 |
| 06/24/2002 | 314 | 315 | 310 | 312.22 |
| 06/25/2002 | 312 | 312 | 308.44 | 311.56 |
| 06/26/2002 | 307 | 307 | 298 | 299.13 |
| 06/27/2002 | 298.5 | 309 | 298.5 | 306.5 |
| 06/28/2002 | 308 | 315 | 308 | 310 |
| 07/01/2002 | 309.82 | 313 | 308 | 309 |
| 07/02/2002 | 307 | 312 | 307 | 307 |
| 07/03/2002 | 303 | 306.95 | 294 | 294 |
| 07/04/2002 | 295 | 297.56 | 292 | 292 |
| 07/05/2002 | 298 | 298 | 290 | 294.92 |
| 07/08/2002 | 295.18 | 296 | 290 | 295 |
| 07/09/2002 | 294.44 | 295.34 | 280 | 289.48 |
| 07/10/2002 | 289.48 | 292 | 286 | 287.78 |
| 07/11/2002 | 280 | 286.23 | 272.73 | 278.7 |
| 07/12/2002 | 277.22 | 284 | 275 | 280.86 |
| 07/15/2002 | 282.5 | 285 | 265 | 265 |
| 07/16/2002 | 263 | 269 | 260.44 | 263 |
| 07/17/2002 | 263 | 274 | 260 | 274 |
| 07/18/2002 | 273.93 | 290 | 272.18 | 289 |
| 07/19/2002 | 288.48 | 289 | 283 | 285.22 |
| 07/22/2002 | 283.96 | 285 | 276 | 281 |
| 07/23/2002 | 280.44 | 282 | 272 | 275 |
| 07/24/2002 | 274.22 | 274.5 | 272 | 273 |
| 07/25/2002 | 274 | 285 | 274 | 282 |
| 07/26/2002 | 282.78 | 285 | 282.78 | 283.78 |
| 07/29/2002 | 285.7 | 307 | 285.7 | 307 |
| 07/30/2002 | 315 | 318 | 300 | 306.5 |
| 07/31/2002 | 304.44 | 306 | 300.85 | 305 |
| 08/01/2002 | 304.44 | 306 | 297.56 | 300.09 |
| 08/02/2002 | 296 | 302 | 293 | 300.5 |
| 08/05/2002 | 296.38 | 300.3 | 295 | 298 |
| 08/06/2002 | 296.3 | 298.7 | 293.85 | 295 |
| 08/07/2002 | 294.48 | 294.48 | 277.44 | 277.44 |
| 08/08/2002 | 290 | 292 | 283 | 287.86 |
| 08/09/2002 | 290.7 | 295 | 288 | 293.18 |
| 08/12/2002 | 293.18 | 293.5 | 289 | 290 |
| 08/13/2002 | 293.18 | 304 | 292 | 299.96 |
| 08/14/2002 | 295 | 297.75 | 295 | 295 |
| 08/15/2002 | 296 | 301 | 295.78 | 300.7 |
| 08/16/2002 | 300.7 | 302 | 297 | 300.7 |
| 08/19/2002 | 302 | 302 | 297 | 300 |
| 08/20/2002 | 300.7 | 305 | 300.7 | 302 |
| 08/21/2002 | 300 | 305 | 299.85 | 300 |
| 08/22/2002 | 303.7 | 304.5 | 293.77 | 296 |
| 08/23/2002 | 296.44 | 297 | 290.85 | 294.5 |
| 08/26/2002 | 293.5 | 293.5 | 293.5 | 293.5 |
| 08/27/2002 | 299 | 299 | 280 | 292 |
| 08/28/2002 | 290 | 292 | 288 | 288 |
| 08/29/2002 | 291.8 | 291.8 | 279.77 | 283.7 |
| 08/30/2002 | 283.52 | 292 | 283 | 290 |
| 09/02/2002 | 291.44 | 293.23 | 287.36 | 291.42 |
| 09/03/2002 | 293.18 | 293.18 | 289.04 | 290.6 |
| 09/04/2002 | 293.7 | 293.7 | 289.5 | 291 |
| 09/05/2002 | 292.22 | 293 | 290.33 | 291.53 |
| 09/06/2002 | 300 | 305 | 299.5 | 302 |
| 09/09/2002 | 300 | 303 | 300 | 302.15 |
| 09/10/2002 | 300.78 | 304.5 | 300 | 303 |
| 09/11/2002 | 300 | 315.16 | 300 | 305.62 |
| 09/12/2002 | 313.7 | 324 | 311.25 | 322.32 |
| 09/13/2002 | 319.04 | 328.7 | 317 | 318 |
| 09/16/2002 | 321.7 | 327 | 318 | 326.5 |
| 09/17/2002 | 328.7 | 330.18 | 325 | 327.5 |
| 09/18/2002 | 326.3 | 329.74 | 325 | 327.5 |
| 09/19/2002 | 325 | 327.25 | 320 | 321.04 |
| 09/20/2002 | 322.96 | 323.16 | 319.77 | 322.96 |
| 09/23/2002 | 322.96 | 323 | 320 | 320 |
| 09/24/2002 | 320 | 320.75 | 315 | 318 |
| 09/25/2002 | 313 | 313 | 307 | 309 |
| 09/26/2002 | 307 | 312 | 307 | 309.5 |
| 09/27/2002 | 312.95 | 313 | 308 | 310.5 |
| 09/30/2002 | 311.7 | 311.7 | 296.5 | 300 |
| 10/01/2002 | 297.59 | 297.59 | 290 | 291.85 |
| 10/02/2002 | 294.48 | 305 | 293 | 299.5 |
| 10/03/2002 | 302.79 | 302.79 | 290 | 290 |
| 10/04/2002 | 292.5 | 293 | 290 | 290.08 |
| 10/07/2002 | 290.75 | 292.37 | 289 | 289.86 |
| 10/08/2002 | 290.5 | 292.97 | 290 | 291.35 |
| 10/09/2002 | 292.25 | 300 | 290.5 | 300 |
| 10/10/2002 | 299.48 | 299.48 | 293 | 293 |
| 10/11/2002 | 298 | 298 | 293 | 293 |
| 10/14/2002 | 293.63 | 296 | 293 | 294.15 |
| 10/15/2002 | 293.75 | 295.97 | 293.31 | 293.85 |
| 10/16/2002 | 296.16 | 300 | 293.42 | 296.5 |
| 10/17/2002 | 299 | 299.95 | 294.82 | 299 |
| 10/18/2002 | 299.69 | 308 | 299.37 | 308 |
| 10/21/2002 | 303.42 | 305 | 300 | 302 |
| 10/22/2002 | 303.75 | 307 | 303 | 307 |
| 10/23/2002 | 304.47 | 308.53 | 303.42 | 305.5 |
| 10/24/2002 | 306 | 306 | 301 | 302 |
| 10/25/2002 | 300 | 302 | 295.85 | 300.53 |
| 10/28/2002 | 296 | 301.27 | 296 | 300 |
| 10/29/2002 | 296 | 299.95 | 295 | 295 |
| 10/30/2002 | 298.95 | 300 | 296 | 298.15 |
| 10/31/2002 | 296.25 | 298.95 | 280 | 286.5 |
| 11/01/2002 | 283.95 | 287 | 280 | 283 |
| 11/04/2002 | 286.5 | 297.15 | 283.63 | 297.15 |
| 11/05/2002 | 298 | 307 | 298 | 303 |
| 11/06/2002 | 303.84 | 303.84 | 297 | 297 |
| 11/07/2002 | 300.95 | 302 | 297 | 300 |
| 11/08/2002 | 297 | 301 | 290 | 295.6 |
| 11/11/2002 | 293.95 | 293.95 | 283 | 289.71 |
| 11/12/2002 | 285.53 | 287 | 280 | 280.86 |
| 11/13/2002 | 281.25 | 297 | 279.44 | 279.44 |
| 11/14/2002 | 287 | 292.37 | 283.29 | 290 |
| 11/15/2002 | 292.5 | 297 | 292 | 293.05 |
| 11/18/2002 | 292 | 293.95 | 285 | 291 |
| 11/19/2002 | 286.05 | 289.79 | 285.5 | 288.75 |
| 11/20/2002 | 288.75 | 288.95 | 283 | 284 |
| 11/21/2002 | 284.5 | 286 | 279.47 | 281.5 |
| 11/22/2002 | 279.25 | 282 | 272 | 273 |
| 11/25/2002 | 275 | 275.84 | 267 | 269.86 |
| 11/26/2002 | 270.95 | 271.48 | 263 | 263.25 |
| 11/27/2002 | 262.21 | 265.75 | 248 | 251.5 |
| 11/28/2002 | 252.74 | 260 | 248 | 253 |
| 11/29/2002 | 204.9 | 281.5 | 180 | 281.5 |
| 12/02/2002 | 184.95 | 198 | 181 | 194 |
| 12/03/2002 | 194 | 197 | 188 | 190 |
| 12/04/2002 | 191 | 191 | 183.54 | 188 |
| 12/05/2002 | 188.5 | 190 | 184 | 188 |
| 12/06/2002 | 189 | 193 | 187 | 192.5 |
| 12/09/2002 | 192.5 | 195 | 188 | 194 |
| 12/10/2002 | 194 | 195 | 191 | 194 |
| 12/11/2002 | 195 | 195 | 187 | 188.75 |
| 12/12/2002 | 188.95 | 188.95 | 175 | 177 |
| 12/13/2002 | 181.74 | 182.37 | 176 | 179 |
| 12/16/2002 | 180.74 | 182 | 176 | 181.25 |
| 12/17/2002 | 181.25 | 181.55 | 170 | 170 |
| 12/18/2002 | 173 | 173 | 163 | 166.7 |
| 12/19/2002 | 167.37 | 168 | 162 | 163 |
| 12/20/2002 | 164.25 | 165 | 158 | 160.78 |
| 12/23/2002 | 162 | 165 | 160 | 164.48 |
| 12/24/2002 | 165 | 167 | 164 | 166.25 |
| 12/25/2002 | 165.5 | 165.5 | 165.5 | 165.5 |
| 12/26/2002 | 165.5 | 165.5 | 165.5 | 165.5 |
| 12/27/2002 | 165 | 167 | 159.48 | 159.48 |
| 12/30/2002 | 161.8 | 167 | 158 | 163.08 |
| 12/31/2002 | 167 | 167 | 166.25 | 166.5 |