JDW.L: J D Wetherspoon plc Historical Data

2007 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 600.1136

CLOSE 599.0771

Low

LOW 351

High

HIGH 772.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	696	711	696	711
01/03/2007	711	712.5	695	699.5
01/04/2007	706	708	678	708
01/05/2007	709	712	707	709
01/08/2007	708.5	714.5	708.5	713
01/09/2007	709	715	708.5	713.5
01/10/2007	710	714	697	698.5
01/11/2007	705	705	680	689.5
01/12/2007	687.5	691	685.5	689.5
01/15/2007	692	696	686.5	692.5
01/16/2007	694	696.5	678.5	682
01/17/2007	685	690	675	683.5
01/18/2007	688	688	680	683
01/19/2007	682	682	653	662
01/22/2007	663.5	672	656	665
01/23/2007	665	668.5	654	663.5
01/24/2007	670	700	670	700
01/25/2007	704.5	722	704.5	719.5
01/26/2007	719.5	722	715	716
01/29/2007	716	725	713	722.5
01/30/2007	719	738.5	719	730
01/31/2007	734.5	735	710	712.5
02/01/2007	719	725.5	716	718
02/02/2007	722	738	716.5	737.5
02/05/2007	749.5	753	732	746.5
02/06/2007	748.5	761	748.5	755
02/07/2007	759	759	747.5	754.5
02/08/2007	757	757	744.5	752
02/09/2007	753	757	748	753.5
02/12/2007	747	755.5	747	755.5
02/13/2007	752.5	755	748	748.5
02/14/2007	754.5	757	751.5	757
02/15/2007	751	757	730.5	744
02/16/2007	742.5	753	738	752.5
02/19/2007	748	754.5	747	754
02/20/2007	755	756	745.5	750
02/21/2007	752	752.5	746	751
02/22/2007	749	757	745.5	757
02/23/2007	759.5	761.5	742	761
02/26/2007	763.5	772.5	757	772
02/27/2007	745.5	766	730.5	736.5
02/28/2007	726	731.5	720	726
03/01/2007	725	732	704	707.5
03/02/2007	700	700.5	649	658.5
03/05/2007	645	660.5	618	658
03/06/2007	664	664	650.5	660
03/07/2007	659.5	679	658	675.5
03/08/2007	680	680	670.5	679.5
03/09/2007	674.5	679.5	670	672
03/12/2007	670	694	670	691.5
03/13/2007	695	704.5	692	704
03/14/2007	692	697	682	685
03/15/2007	700	700	687	695.5
03/16/2007	688	707.5	680	705
03/19/2007	709	722	703.5	710
03/20/2007	710	739	700	736
03/21/2007	733	757.5	730	744
03/22/2007	756	757	738.5	743
03/23/2007	747	754	740.5	749
03/26/2007	745	755	739	742.5
03/27/2007	742.5	744.5	736	739
03/28/2007	735	760	735	740
03/29/2007	739	746.5	736	742
03/30/2007	746.5	752.5	741	751
04/02/2007	750.5	760	747	751.5
04/03/2007	753	755	747	752
04/04/2007	755	755	740	741
04/05/2007	747.5	748	727	738
04/10/2007	745	745	738	742
04/11/2007	740	750	739.5	745
04/12/2007	740.5	744	730	738
04/13/2007	733.5	748.5	732	744
04/16/2007	749	749	740	742
04/17/2007	747	753	735.5	735.5
04/18/2007	743	743	725	725
04/19/2007	723	727.5	716.5	723.5
04/20/2007	728	728	715	719
04/23/2007	725	729.5	720	728
04/24/2007	725	725.5	707.5	714.5
04/25/2007	713	715	708	715
04/26/2007	715	720	712	713
04/27/2007	710	718	700	703.5
04/30/2007	707.5	714.5	703	711
05/01/2007	708	711	702	707.5
05/02/2007	702	717	700.5	715.5
05/03/2007	720	720	693	704.5
05/04/2007	700.5	716.5	699	714
05/08/2007	709.5	711	702	710
05/09/2007	690	697.5	654.5	670
05/10/2007	670	681.5	666	671.5
05/11/2007	666	669.5	660	661
05/14/2007	660	668	655.5	658.5
05/15/2007	655	674.5	655	667
05/16/2007	660.5	666	656	665
05/17/2007	660	665	655	659.5
05/18/2007	655	672	643	646
05/21/2007	644	648.5	625.5	625.5
05/22/2007	625.5	643	625	641
05/23/2007	636.5	646.5	636.5	644
05/24/2007	638	641.5	630.5	631.5
05/25/2007	630	632	610	615
05/29/2007	610	623	610	620.5
05/30/2007	620	631	618.5	626
05/31/2007	628	630.5	617	622.5
06/01/2007	615	629.5	615	628
06/04/2007	626	630	621	624
06/05/2007	631	631	616.5	620
06/06/2007	615	615.5	597	597
06/07/2007	598	601	568	571
06/08/2007	571	578	560.5	575.5
06/11/2007	577.5	591.5	577	585
06/12/2007	589	598.5	582.5	593
06/13/2007	591	601	591	595.5
06/14/2007	605	605	590	599.5
06/15/2007	597	607	593	606.5
06/18/2007	608	643.5	607	611.5
06/19/2007	607	614.5	595	596.5
06/20/2007	603.5	611.5	600.5	600.5
06/21/2007	598	604	572	577
06/22/2007	583	583	564.5	568.5
06/25/2007	560.5	573	557	569
06/26/2007	565	568.5	555.5	555.5
06/27/2007	553	554	532.5	539.5
06/28/2007	544.5	549	535	536.5
06/29/2007	534.5	560.5	528	555.5
07/02/2007	553	553	530	535.5
07/03/2007	545.5	560	545.5	556
07/04/2007	561.5	568	556.5	565.5
07/05/2007	568	569	556.5	557
07/06/2007	556	576.5	556	572.5
07/09/2007	576.5	577.5	558	564.5
07/10/2007	560	574	551.5	558
07/11/2007	555	582	548	572.5
07/12/2007	571.5	572.5	550	556.5
07/13/2007	564.5	564.5	540.5	555
07/16/2007	556	564.5	553.5	562
07/17/2007	556	562.5	555	555
07/18/2007	556.5	620.5	556.5	619
07/19/2007	610	631	608	613.5
07/20/2007	606.5	612.5	602.5	608.5
07/23/2007	608.5	617	604.5	615
07/24/2007	617	625	603	604.5
07/25/2007	600	605	585	598.5
07/26/2007	605.5	605.5	590	591
07/27/2007	583	594	570	576.5
07/30/2007	578	591	572.5	587.5
07/31/2007	587	608	587	590
08/01/2007	580	589	573	581.5
08/02/2007	585	585	562.5	567.5
08/03/2007	563	575.5	562.5	567.5
08/06/2007	558.5	565	553	560
08/07/2007	564	575	557	573
08/08/2007	572	593.5	565	570.5
08/09/2007	570.5	573	550	555
08/10/2007	540	555	505	547
08/13/2007	565	584.5	556.5	579
08/14/2007	582	582	553.5	556.5
08/15/2007	555	561.5	548.5	561
08/16/2007	550	554	539.5	541
08/17/2007	537	553.5	533	538
08/20/2007	544.5	557.5	542.5	550
08/21/2007	550	551.5	535	536
08/22/2007	544	568	542	560
08/23/2007	568	570	550	553
08/24/2007	550	563.5	550	555
08/28/2007	563.5	571	556	563
08/29/2007	557	567.5	557	565
08/30/2007	568	582	561.5	580
08/31/2007	583	586.5	579	585
09/03/2007	587.5	600	582	594.5
09/04/2007	589.5	608	589.5	607
09/05/2007	600	608	585.5	588.5
09/06/2007	596	600	585	598
09/07/2007	587	587	557	560
09/10/2007	555	566	552	555
09/11/2007	559	580	553	576
09/12/2007	580	585	567.5	582.5
09/13/2007	585	587.5	576.5	581
09/14/2007	575	583	555	572.5
09/17/2007	567	577.5	552.5	553
09/18/2007	555	562	544	545.5
09/19/2007	560	565	553.5	559.5
09/20/2007	556.5	556.5	546.5	550
09/21/2007	546	560	546	556.5
09/24/2007	561	569.5	548	561
09/25/2007	570	570	523.5	536
09/26/2007	533	542.5	523.5	537.5
09/27/2007	540	541.5	527	536
09/28/2007	534	542	525.5	530
10/01/2007	525	534	525	529.5
10/02/2007	537	549.5	525	544.5
10/03/2007	540	572.5	540	569
10/04/2007	563.5	570.5	557	560.5
10/05/2007	569	572	558	571.5
10/08/2007	571.5	573	557	562.5
10/09/2007	571	572.5	555	564
10/10/2007	573	573	549.5	567.5
10/11/2007	569	576	563.5	567
10/12/2007	557	563	549	554
10/15/2007	559	559	543	543.5
10/16/2007	540	545	535	543
10/17/2007	545	573	533	556
10/18/2007	564.5	564.5	530	542.5
10/19/2007	540.5	543	528.5	528.5
10/22/2007	522	523	507	520
10/23/2007	523	530	523	524
10/24/2007	515	520.5	509	510
10/25/2007	518	533.5	518	526.5
10/26/2007	532	537	520	527.5
10/29/2007	535	537.5	525	532
10/30/2007	523.5	530.5	515	522
10/31/2007	530	542.5	525	542.5
11/01/2007	542.5	542.5	515.5	525
11/02/2007	517	520.5	510.5	519.5
11/05/2007	510	518	499.5	502
11/06/2007	489	495	480	486.5
11/07/2007	491	493	452	454.25
11/08/2007	448	471.5	442	464
11/09/2007	456.5	465	450.25	457
11/12/2007	462	462	437	454.5
11/13/2007	456	470	450.75	454.75
11/14/2007	464.5	474.5	461	468.75
11/15/2007	475	475	438	439.75
11/16/2007	436	444.75	434	438
11/19/2007	434	442.75	406.75	407
11/20/2007	407	416	394.25	396.75
11/21/2007	393.25	396.75	380	389.5
11/22/2007	388	413	382	404.5
11/23/2007	402	434	402	431
11/26/2007	435	444.75	416.5	418
11/27/2007	416	422	408.75	409.75
11/28/2007	409	421.5	407	420
11/29/2007	415	423.75	393.5	400.5
11/30/2007	400.5	405	393	399.5
12/03/2007	394.5	401.25	391	391
12/04/2007	390	398.25	368	369.25
12/05/2007	367	379.75	367	375.75
12/06/2007	381.25	387.5	365	369.25
12/07/2007	369	374.5	365	369.25
12/10/2007	370.75	389.25	366	384.5
12/11/2007	378.5	387.5	377.5	386
12/12/2007	377	379.5	368	378
12/13/2007	372	372	358.5	360.25
12/14/2007	365.75	387.5	359	380.25
12/17/2007	372.25	379	357.25	361.25
12/18/2007	355.75	361.25	352	354.5
12/19/2007	359.75	361.25	351	355.75
12/20/2007	362	362	353	357
12/21/2007	359	359	354	356.5
12/24/2007	359	359	352.25	352.25
12/27/2007	357.5	359.75	355	356.5
12/28/2007	355	359.75	355	356.25
12/31/2007	353.5	369.5	353.5	369.5

Menu

Create your free account now!

JDW.L: J D Wetherspoon plc Historical Data

2007 Historical Chart

Average

Low

High