Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
J D Wetherspoon plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JDW.L: J D Wetherspoon plc Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 280.0942
CLOSE 280.6258

Low

LOW 233

High

HIGH 333
DATEOPENHIGHLOWCLOSE
01/03/2005255255255255
01/04/2005253256253254.89
01/05/2005252252.75251.25252.16
01/06/2005252.5253251252.25
01/07/2005251.5253251252.03
01/10/2005252.5252.5251.75251.89
01/11/2005252.5252.5251.5251.56
01/12/2005251252250.25251.75
01/13/2005251251250250.82
01/14/2005250.25251250.25251
01/17/2005252253250.25252.3
01/18/2005250.75253.25250253.25
01/19/2005250263245.25259
01/20/2005256257.75255.5257
01/21/2005256.75261256.75260
01/24/2005255255249252
01/25/2005251251.5247251
01/26/2005250.75251.5250251
01/27/2005252252250251
01/28/2005248.75253248.75251
01/31/2005252.5260252.5257.5
02/01/2005256.5262256.5260
02/02/2005260266260261
02/03/2005262273262273
02/04/2005273290271280
02/07/2005279.5283.75279.5280.75
02/08/2005280280.75278.25278.5
02/09/2005278281.5278278.25
02/10/2005278.75285.75278.75283.75
02/11/2005283289.75283287
02/14/2005287287.25286286.5
02/15/2005286287286286.5
02/16/2005287.25287.25270.5275.5
02/17/2005276.75279272278
02/18/2005277.25279274.25278.2
02/21/2005273279.25273278
02/22/2005278280.75276278.64
02/23/2005281281.25276.5279.75
02/24/2005278.75278.75276276.5
02/25/2005276.5280.75276.5280.25
02/28/2005278.75278.75272.75272.75
03/01/2005273273270.5270.5
03/02/2005270271.75268268
03/03/2005268.25272.5268272
03/04/2005265272262.5264.75
03/07/2005264265258259.5
03/08/2005259.25260258258
03/09/2005259.5259.5257257
03/10/2005257.25257.5253255
03/11/2005255256.5253.25255
03/14/2005256256253254.75
03/15/2005255255.5254254.75
03/16/2005252.5255252.5253.25
03/17/2005254.75257.75253.25256
03/18/2005256.5257255257
03/21/2005258260256.25260
03/22/2005259261258.5260.75
03/23/2005259260.25255256
03/24/2005255256.5253.5256.25
03/25/2005256.25256.25256.25256.25
03/28/2005256.25256.25256.25256.25
03/29/2005255257.47254.8255
03/30/2005253260253259.5
03/31/2005260260256.05257.75
04/01/2005258260256.5259
04/04/2005259.5260256.8257.25
04/05/2005259.5268.5259.25268
04/06/2005263266.5263266
04/07/2005267.5277.75266273
04/08/2005272.25272.25267269.83
04/11/2005271.75272270270.68
04/12/2005270.5271268.25269
04/13/2005270270269269
04/14/2005269.25269.5267.5268.9
04/15/2005265.25268.5264268.5
04/18/2005264265263264
04/19/2005264.5268263267.5
04/20/2005270271.25269270
04/21/2005268269.5265266.5
04/22/2005269.75271267.25270.5
04/25/2005268.5268.75267.25268.25
04/26/2005267.75269259259.75
04/27/2005257.25258251251.75
04/28/2005253254233243
04/29/2005241252.25240250
05/02/2005250250250250
05/03/2005251.25261249.75257.5
05/04/2005257260.5255255.5
05/05/2005257259254.75258.25
05/06/2005256.75256.75253.5256
05/09/2005257258.25254.75255
05/10/2005257257252.25253.48
05/11/2005251.5254251.5253.25
05/12/2005254.75256252.5253.5
05/13/2005253257.25253255
05/16/2005253.5259.5253.5259.5
05/17/2005259.25262255.5262
05/18/2005263267260.25264
05/19/2005264.5270264.5270
05/20/2005270270266.5268.5
05/23/2005267272267272
05/24/2005270.5270.5267.5268
05/25/2005271272269.5269.5
05/26/2005272274268.5273.5
05/27/2005271278.75271274.25
05/30/2005274.25274.25274.25274.25
05/31/2005277278275.75277.5
06/01/2005275279275278.5
06/02/2005277.25281.5277.25280.75
06/03/2005282285282283
06/06/2005281.75281.75279280.5
06/07/2005282.25283279.5281.96
06/08/2005280283278.5278.75
06/09/2005278.75279.75276.25279.5
06/10/2005280280278.25278.5
06/13/2005280281.5278.5279
06/14/2005277.25277.5276.25276.5
06/15/2005277278276276.25
06/16/2005276277.75276277
06/17/2005280.5282279.25282
06/20/2005279281278.25278.5
06/21/2005276276266266
06/22/2005268270.25265.75268.63
06/23/2005269269266268.25
06/24/2005266.75268.5265.25265.25
06/27/2005266.5266.5263.25264.5
06/28/2005264264.5262262.5
06/29/2005265270263.5269
06/30/2005266.25269265266
07/01/2005268.75270265.5267.75
07/04/2005267.25270267.25269
07/05/2005269272.5265271
07/06/2005270271269269.75
07/07/2005271271255.25265.25
07/08/2005269273.75266.25272.5
07/11/2005272273.25272272
07/12/2005273274.75272274
07/13/2005274.75280.5274.5279
07/14/2005276.5277.75271.75272
07/15/2005277278269.25270
07/18/2005270271.25269.25270
07/19/2005269273.5269270
07/20/2005271273.5271271.5
07/21/2005273.5274.5270273
07/22/2005273.5277273.5276
07/25/2005277.5277.5274276
07/26/2005279.75279.75274278.5
07/27/2005280280275.25279
07/28/2005276279275275.5
07/29/2005277278275278
08/01/2005277.75279275.25277.5
08/02/2005278279275.75278
08/03/2005277281277280.5
08/04/2005279.75282279.25281.25
08/05/2005282283279.25280
08/08/2005280283.75280283.75
08/09/2005279.25283.25279.25283
08/10/2005278284278283.5
08/11/2005277283277281.25
08/12/2005283.75283.75279279
08/15/2005282282278279
08/16/2005284284277.5279.5
08/17/2005279281.5278278.5
08/18/2005279.5282.5279.5280.75
08/19/2005279.25285279283.75
08/22/2005285287281.75287
08/23/2005285286283.25286
08/24/2005285.75287284.25284.25
08/25/2005286288285.25288
08/26/2005285288284.75285
08/29/2005285285285285
08/30/2005286287285285.5
08/31/2005286293.75286291
09/01/2005290293.25290291.5
09/02/2005287287278.5279.5
09/05/2005278.5285278.5283.5
09/06/2005285285282.75283.25
09/07/2005284286283.75286
09/08/2005287290284290
09/09/2005290292287291
09/12/2005291294.75289.25294.5
09/13/2005293295292.75293
09/14/2005291297291293.5
09/15/2005291295.75291294
09/16/2005291294.25291294.25
09/19/2005293.25295.5293295
09/20/2005294294.75293.25293.5
09/21/2005292.75293.75290.75291
09/22/2005291.75293.5290.25292
09/23/2005290295290292
09/26/2005290.5295290.25292.75
09/27/2005291293290.5293
09/28/2005292.75293290292
09/29/2005291.5293.5290293.5
09/30/2005296296289.25289.25
10/03/2005289.5290288.75289
10/04/2005290294290293.25
10/05/2005291.75291.75289.25290
10/06/2005288.5294.75288.5290
10/07/2005288291283.5284.75
10/10/2005285.5288285.25286
10/11/2005287.75289.75286289
10/12/2005289.5291288.25290.5
10/13/2005290290.75289290
10/14/2005292292288290
10/17/2005289290.5287.5290
10/18/2005289.5290287.5288
10/19/2005289289284.75287.5
10/20/2005290290284.5287
10/21/2005284.25289284.25289
10/24/2005286.25293286.25293
10/25/2005292293291292
10/26/2005287.25293287.25293
10/27/2005288291.75288290
10/28/2005289.5291289290
10/31/2005292297290295.5
11/01/2005295.5301289.25300
11/02/2005302308.75300.5307.5
11/03/2005309311306308.75
11/04/2005307310306.25308.5
11/07/2005306.75309.25305.5308
11/08/2005309309305.75305.75
11/09/2005307307305306
11/10/2005306306.25304.75304.75
11/11/2005306.5306.5304.25304.75
11/14/2005307.5308.5304.25307
11/15/2005305308305307
11/16/2005306.5307305306
11/17/2005310312.25306.5310.5
11/18/2005312319312315
11/21/2005317.75319.25315319.25
11/22/2005320321315.75321
11/23/2005322328.5320.75326
11/24/2005330330325327.5
11/25/2005327.25327.75320322.5
11/28/2005324326.75322.5325
11/29/2005322.25326.5322.25324
11/30/2005321.25326.75321.25325
12/01/2005322326.75320.25323
12/02/2005325.75327323.25323.5
12/05/2005324.25325323.5324
12/06/2005327.75327.75317318
12/07/2005317.25320.25316318.75
12/08/2005318.5320317318.75
12/09/2005318.5325318.25321
12/12/2005322324.25321323.75
12/13/2005322324322324
12/14/2005322.75324.75320324
12/15/2005323.5327322.75325.5
12/16/2005323.25330322330
12/19/2005327328.5325.5327
12/20/2005326.5326.5322322.75
12/21/2005322.75331.75322330
12/22/2005329330326.75328.5
12/23/2005328328.5326.75328.5
12/26/2005328.5328.5328.5328.5
12/27/2005328.5328.5328.5328.5
12/28/2005325.5330323.5329
12/29/2005328.75333327332
12/30/2005329.5332.5328.5331.5