JDW.L: J D Wetherspoon plc Historical Data

2006 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 451.5317

CLOSE 452.725

Low

LOW 317

High

HIGH 703

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	329.25	341.5	328.5	341.5
01/04/2006	345	345	340.25	343
01/05/2006	338.25	339.5	337.5	339.25
01/06/2006	342	342	337.25	339
01/09/2006	339	340	337	337.5
01/10/2006	341.5	341.5	334	334
01/11/2006	336	337	334.25	334.25
01/12/2006	339.25	340	317	317
01/13/2006	320	330	317.75	328.5
01/16/2006	328.5	330	325.75	326
01/17/2006	325	330	325	327.75
01/18/2006	325	333.25	325	333.25
01/19/2006	335	340.25	330.5	339.5
01/20/2006	340	340	334.25	340
01/23/2006	332.5	341.75	332.5	341
01/24/2006	341	346	338.25	345.5
01/25/2006	347	349.25	343	347.5
01/26/2006	349.5	356.25	349.5	355.5
01/27/2006	356.25	363	355.25	363
01/30/2006	357	365	357	360
01/31/2006	358.25	359.25	349.25	350
02/01/2006	352.5	352.5	345	350
02/02/2006	351	351	345.25	348.25
02/03/2006	345	352.75	344.75	350.25
02/06/2006	347.5	357	347.5	357
02/07/2006	353.25	353.25	345.5	349.75
02/08/2006	345.25	350	345.25	350
02/09/2006	350	359.75	350	359.75
02/10/2006	359.75	362	358.25	360
02/13/2006	357	360.75	357	360.75
02/14/2006	360.25	364	357.75	359.75
02/15/2006	357.25	363.75	355	358
02/16/2006	358	361.25	356.75	360
02/17/2006	356.5	360.25	356.5	359
02/20/2006	359.5	361.25	356.25	361.25
02/21/2006	355	360.5	355	360
02/22/2006	358.75	359.5	358.25	358.5
02/23/2006	354.75	361.75	354.75	360.25
02/24/2006	361	364	360.75	364
02/27/2006	363.5	363.5	362.25	362.5
02/28/2006	364.5	365	360.25	360.25
03/01/2006	360	362.75	358.25	361.25
03/02/2006	360.5	361	355	357.5
03/03/2006	355	355	342	342
03/06/2006	343.75	345	341.25	342.5
03/07/2006	341.75	342	336	336
03/08/2006	335	337	325	328
03/09/2006	329.75	331	326	327.5
03/10/2006	329.25	331.25	326	330
03/13/2006	331.75	350	330.75	347
03/14/2006	346	358	340	358
03/15/2006	356	358	353	355.75
03/16/2006	353	355.75	352.25	355.75
03/17/2006	358	359	354.75	357.25
03/20/2006	356.25	362	355.75	362
03/21/2006	361	368	358	361
03/22/2006	360.75	366.5	360.75	363.25
03/23/2006	363.5	372.5	363.5	367.25
03/24/2006	367.5	381	365.75	381
03/27/2006	379.25	380	373.25	376
03/28/2006	372	377.75	371	373
03/29/2006	372	378.5	372	377
03/30/2006	378.75	378.75	374	374.75
03/31/2006	372	375	371	372.25
04/03/2006	378	378	368.25	371
04/04/2006	374.25	375.25	368.25	373.75
04/05/2006	372.25	375	371	372.5
04/06/2006	378	387.75	373	383.75
04/07/2006	385.75	387.75	379	380.75
04/10/2006	381.5	383.5	378.5	378.5
04/11/2006	379.25	384.75	369	371.25
04/12/2006	370.25	372.25	369	370
04/13/2006	368.75	376	368	376
04/18/2006	370	372	368	370.75
04/19/2006	374.25	376	371	376
04/20/2006	376.75	377	369.25	374.25
04/21/2006	371	383	371	381.25
04/24/2006	379	384	379	383
04/25/2006	384.75	384.75	382.75	383
04/26/2006	382.25	397	382.25	395.75
04/27/2006	393	398	388.25	391.5
04/28/2006	389.25	394	388	390.25
05/02/2006	388.5	395	388.25	391.25
05/03/2006	394.75	401.25	390.25	401.25
05/04/2006	398.5	403.25	398	401.25
05/05/2006	398	404.75	398	401.25
05/08/2006	404.75	404.75	399.5	399.75
05/09/2006	400	402.5	396.75	400
05/10/2006	395	405	395	400.25
05/11/2006	400.25	405	400	402.75
05/12/2006	396.5	407	396.5	403.5
05/15/2006	402	403.75	394	395
05/16/2006	395.25	395.75	385.5	386.5
05/17/2006	389.25	392.75	385.25	385.25
05/18/2006	387	389	384.5	384.5
05/19/2006	384.5	387.75	380	382.75
05/22/2006	380.25	390	375	382.75
05/23/2006	386.5	396	384	395
05/24/2006	390	394	386.25	387.75
05/25/2006	390	395.75	389.75	394.25
05/26/2006	395	402.75	392	400
05/30/2006	395.25	400	395	395.25
05/31/2006	394.75	397	392	395
06/01/2006	390	397.25	386	394.25
06/02/2006	390	400	388.75	400
06/05/2006	400	400	395	395.75
06/06/2006	393	396	388.25	391
06/07/2006	394.75	395	392	393
06/08/2006	385	394	385	391.5
06/09/2006	394	400	393.75	395
06/12/2006	395	400	395	396
06/13/2006	393	397.75	391.5	395.75
06/14/2006	398.75	398.75	393	396.25
06/15/2006	400	415	395.5	411
06/16/2006	416	421	409	412.75
06/19/2006	418	423.25	413	414
06/20/2006	413	415	412.25	415
06/21/2006	419	419	410.75	413.75
06/22/2006	420	420	413.5	416
06/23/2006	419	419	415	417.5
06/26/2006	420	420	413.5	414.25
06/27/2006	418	418	413.5	414
06/28/2006	413	419.75	413	418
06/29/2006	419.5	423	416	420
06/30/2006	425	431.75	422.5	429.25
07/03/2006	429.25	431.75	423.25	426.75
07/04/2006	421	429	421	425.25
07/05/2006	421.25	427	420.5	421.25
07/06/2006	420	424.75	420	421
07/07/2006	420	424.25	420	422
07/10/2006	420	425.5	418	418
07/11/2006	420	422.5	417.75	419.75
07/12/2006	423.5	426.75	419	422
07/13/2006	417	421.5	415	415
07/14/2006	414	419.5	414	415
07/17/2006	417.25	420	414	414.5
07/18/2006	414	421.5	414	418.75
07/19/2006	426	430	423	429.25
07/20/2006	431	431	418.25	422
07/21/2006	419	423	419	420.75
07/24/2006	424.75	437.25	424.75	437.25
07/25/2006	440	446	439.5	446
07/26/2006	446	448.5	440.5	446.5
07/27/2006	449	449	444.25	444.25
07/28/2006	445	446	441.25	445
07/31/2006	447.5	454.75	444.75	445.5
08/01/2006	445	449.5	440	440.5
08/02/2006	445	445.75	440.75	445.25
08/03/2006	447.5	447.5	437	438
08/04/2006	437.25	446.75	437.25	446.75
08/07/2006	440	446.25	440	444.5
08/08/2006	439	445.5	439	441
08/09/2006	445.75	445.75	439.75	440
08/10/2006	437.25	444.75	437.25	444.5
08/11/2006	437.75	446.75	437.75	445.5
08/14/2006	445	446.5	442.75	446.5
08/15/2006	444.5	450	444.5	446.5
08/16/2006	450	450	446	449
08/17/2006	447.75	447.75	442	443.25
08/18/2006	449	452	444	450
08/21/2006	441	450	441	446.5
08/22/2006	450	450.5	446.75	450.5
08/23/2006	443.25	450	443	446.75
08/24/2006	444.25	444.75	440	440.5
08/25/2006	440.25	441	436	436
08/29/2006	437	442.25	433.25	441
08/30/2006	443	452.75	443	452
08/31/2006	453	454	448	448
09/01/2006	453	453	446	452.5
09/04/2006	452.75	457	452.75	454.25
09/05/2006	450	454.5	448	449.75
09/06/2006	455	457.5	451.25	452.75
09/07/2006	450	456.25	448	450.5
09/08/2006	457.5	458	428	433.5
09/11/2006	436.75	450	435.75	442.75
09/12/2006	448	448	440.25	447.75
09/13/2006	448	458.75	446.25	455
09/14/2006	459	472	455	466.5
09/15/2006	470	481.25	467	475
09/18/2006	481.5	487	475.75	482.25
09/19/2006	485	487	482	486
09/20/2006	488.25	492	484	490.25
09/21/2006	490.5	502	490	500.5
09/22/2006	496	508	496	505
09/25/2006	508.25	512	505	507
09/26/2006	511.75	511.75	505	506.5
09/27/2006	511	511	505.25	508
09/28/2006	511.75	511.75	507.25	509
09/29/2006	512	521	510	510.75
10/02/2006	510.25	517	505.25	506.75
10/03/2006	505	509.75	502.75	506.25
10/04/2006	508.75	517	506	514
10/05/2006	516.75	525	515.75	524
10/06/2006	524	533	523	526.25
10/09/2006	526.25	529	520	524.75
10/10/2006	530	536	527.75	532.75
10/11/2006	532	532.25	526.5	529
10/12/2006	530.75	541.5	529	534.5
10/13/2006	540	540	532	533.25
10/16/2006	533.5	539.75	533.5	535
10/17/2006	540	540	532.5	536
10/18/2006	534.25	547.25	534.25	540.75
10/19/2006	545	552.25	541	547.5
10/20/2006	549.5	550	548	549
10/23/2006	547.5	562	547.5	557.75
10/24/2006	557.5	561.5	557.5	558
10/25/2006	560	562.75	560	562.75
10/26/2006	564.5	571.25	564.5	569.25
10/27/2006	570	575	568.5	571.5
10/30/2006	570	570.75	552.5	555.5
10/31/2006	558	568	556	560
11/01/2006	560	566.75	556.5	564.75
11/02/2006	570	600	568	588.5
11/03/2006	589.75	609.25	589.5	608
11/06/2006	610	638	609.5	623.25
11/07/2006	625	625.75	617.5	620.25
11/08/2006	621	626.75	612.75	620.25
11/09/2006	620	630	616.5	627.5
11/10/2006	623.25	646.5	623	646.5
11/13/2006	640	644.5	636.25	636.75
11/14/2006	642.75	651.75	640	651.5
11/15/2006	652	662	648	654
11/16/2006	657.5	658.75	647.25	650
11/17/2006	652.75	652.75	642	649.75
11/20/2006	641.75	648	641	645.5
11/21/2006	641	650.75	641	649.75
11/22/2006	652	661	646	646
11/23/2006	649.75	650	643	645
11/24/2006	643	646.25	641	642.5
11/27/2006	644	652.75	642.25	645
11/28/2006	642	659.75	641.25	654
11/29/2006	659	659	644.25	645
11/30/2006	640.25	650	640.25	647.25
12/01/2006	645	666.5	645	652.5
12/04/2006	655	667	650.25	661
12/05/2006	660.75	664.5	652	658
12/06/2006	662	666.5	656.75	666.5
12/07/2006	660	668	658	664.75
12/08/2006	660.5	672	660.5	671.5
12/11/2006	669	689.25	669	686.25
12/12/2006	684.5	684.5	670	672.56
12/13/2006	678	690	677	685.95
12/14/2006	687	699	687	690
12/15/2006	699	699	690	693.75
12/18/2006	696.5	700	694.5	697.5
12/19/2006	697	697	689.5	689.5
12/20/2006	695	699	690	696.45
12/21/2006	694	694	686	690
12/22/2006	688	693.5	688	692
12/27/2006	695	703	690	697.48
12/28/2006	698.5	700	695.5	695.5
12/29/2006	700.5	700.5	695.5	695.5

Menu

Create your free account now!

JDW.L: J D Wetherspoon plc Historical Data

2006 Historical Chart

Average

Low

High