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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 273.0886
CLOSE 273.1161

Low

LOW 167.75

High

HIGH 369.75
DATEOPENHIGHLOWCLOSE
01/02/2008367.5369.75360.25363.5
01/03/2008360363351358
01/04/2008352357.25340.5343
01/07/2008340347.5328.25331.75
01/08/2008336.5341329.25332.75
01/09/2008337337307.5309
01/10/2008313.5315.5295.75296.75
01/11/2008296320.75285314.75
01/14/2008310339.75310338.5
01/15/2008331.5335301302.5
01/16/2008298.25308.5280307.25
01/17/2008305317305311
01/18/2008312323308317.75
01/21/2008312.5312.5290292.5
01/22/2008278319269.25308
01/23/2008305320299.75319.5
01/24/2008327350.5320345.5
01/25/2008340344.5330.75338
01/28/2008330330312.5314.25
01/29/2008320329.5316329.5
01/30/2008323339315.25331.5
01/31/2008330341.75328.25341.25
02/01/2008337351.25337349.75
02/04/2008353363353359.75
02/05/2008356356.25332.25333.25
02/06/2008335335325.5329
02/07/2008329331.75315.25318.25
02/08/2008325325.75314.75319.25
02/11/2008315318.75304306.5
02/12/2008310338309.25334.75
02/13/2008331.75336.75328.25335.25
02/14/2008338.5343.75335.75339.75
02/15/2008343343322.75323.25
02/18/2008322336320332.75
02/19/2008326340.5325.75338.5
02/20/2008330339330331.5
02/21/2008337337325.25327.25
02/22/2008325325303.25307.25
02/25/2008307.25322.5306320.75
02/26/2008323331.5316.75327.75
02/27/2008330331.5325.25329.25
02/28/2008333333319.75322
02/29/2008323.25326302.25307.25
03/03/2008305.75307300302.5
03/04/2008306306298.25299.25
03/05/2008306.5320.75302.75311
03/06/2008310316.25305311.75
03/07/2008290290250.5260
03/10/2008264271.25250266
03/11/2008266273.25261.25265
03/12/2008267.25276261270.5
03/13/2008262.75265258.25262.25
03/14/2008260265.75255255.75
03/17/2008252.25253.5241.25245.25
03/18/2008243251.25243249
03/19/2008254254228.75240.75
03/20/2008238242.5231.25240.75
03/25/2008240266.75240266
03/26/2008262263251.25259.25
03/27/2008260.75271.75260.25271
03/28/2008265.25276.25265275.25
03/31/2008271279.5268273
04/01/2008267283267282.25
04/02/2008278288.5275280
04/03/2008279.5283.25269.5271
04/04/2008270270260.25264.5
04/07/2008268278264273.5
04/08/2008271.5274.25264.25269.5
04/09/2008272274.75267.5270.75
04/10/2008270295269.75292.25
04/11/2008288.75295287290
04/14/2008287.5292285.25289.5
04/15/2008292293278279.5
04/16/2008283.25291.75280.25291.75
04/17/2008292295287293.5
04/18/2008288.5302.25286.25296
04/21/2008294.75298.75290.25292
04/22/2008291291.75284287.25
04/23/2008285.75289.5281.25287.5
04/24/2008284.5285.5269.25274.75
04/25/2008274278267.25276.5
04/28/2008279.5279.5269269
04/29/2008278289273273
04/30/2008270.5274.75268.5272.75
05/01/2008276276269276
05/02/2008276289.25276283
05/06/2008287296285289.5
05/07/2008292307.5289.75303.5
05/08/2008305.25315.75302.5315.5
05/09/2008312312307.75310
05/12/2008308.5311.75302306.25
05/13/2008306.75310.5293.5299
05/14/2008302302284.75290.5
05/15/2008288.25296288.25294.25
05/16/2008295.75304293.75298.25
05/19/2008304306297.75305.75
05/20/2008303.75304.25293.75295
05/21/2008298298.75276279.25
05/22/2008280.75291277.5287
05/23/2008293293280281.75
05/27/2008284.25284.5275.5283
05/28/2008285288280.75287
05/29/2008288289.5284.5285
05/30/2008284.25289284.25287.25
06/02/2008288.75288.75276.75278.5
06/03/2008276.25281270.25272
06/04/2008269272.75257.25265.5
06/05/2008263.75271263.25268.5
06/06/2008269.5270254.75256
06/09/2008256256238.75241
06/10/2008241241.75231.25240
06/11/2008243.25247224.75230
06/12/2008232.5238229.5235
06/13/2008236.25248234.25244.75
06/16/2008246.5252.75234241
06/17/2008242.25247237.75238
06/18/2008235235224233
06/19/2008227.25232.5216220
06/20/2008223.25226.75209.5212
06/23/2008212.5212.5200.5202.75
06/24/2008205.25210.25194.5209.5
06/25/2008214.75222.75211.25211.75
06/26/2008212.5212.5203204.5
06/27/2008204204195.75200.75
06/30/2008201202.75195.75201
07/01/2008203203.75191.25202
07/02/2008203203185.25187
07/03/2008184.75193.5181191
07/04/2008190.75190.75182.25183.25
07/07/2008187.5187.5183187.25
07/08/2008184.5185.5178184.5
07/09/2008186198183.5195
07/10/2008190.25196.25189.5190
07/11/2008193.5196.5175176.25
07/14/2008179.75190175176
07/15/2008174.75177.75167.75174.75
07/16/2008176199.5175193
07/17/2008194217.5194213.25
07/18/2008206.5236.5206.5235
07/21/2008228.75237.25228236.25
07/22/2008235235220.25226.5
07/23/2008228238.25226.25233
07/24/2008235237.5229.75231.75
07/25/2008227231.75224231.25
07/28/2008227227.5214.5216
07/29/2008210.25211.5205.75207
07/30/2008211.5223.75210218.5
07/31/2008217.5219.75209.75211.25
08/01/2008209.25223209.25219
08/04/2008223.75234220.5233.25
08/05/2008235.75273.75233.25270
08/06/2008266.75280259.5263.75
08/07/2008260263.75256.25262.75
08/08/2008263.25277.25261.25273.5
08/11/2008273.75293.25273.25289.5
08/12/2008292292279.75289
08/13/2008288.75288.75246246.75
08/14/2008253257236.5244.5
08/15/2008247.25247.25238.5244
08/18/2008247247.75239243.25
08/19/2008241245.75233.5233.75
08/20/2008233242.5232239.75
08/21/2008235.5243.5235.5237.75
08/22/2008236.75250.25236.75248
08/26/2008244250.25243.25248
08/27/2008248250.5244.75246.25
08/28/2008250261.75246.75259
08/29/2008260.25268.5256264.5
09/01/2008264264252.5256
09/02/2008253.5284253.5273.25
09/03/2008271271252263
09/04/2008264.5281.5260.5261
09/05/2008258274.5248268.5
09/08/2008275.5284.5275.5282
09/09/2008281.25294271.75283
09/10/2008280.5284.25275280.75
09/11/2008275279263269.5
09/12/2008272.25279.75268278.75
09/15/2008277282.5258277.5
09/16/2008272.25315265289.25
09/17/2008296.5299.75268275.5
09/18/2008281.5302275.5291.25
09/19/2008296.5328.5296.5324
09/22/2008315.5327310.75314
09/23/2008318318290.25293
09/24/2008297.25297.25262.25270.5
09/25/2008267271251262
09/26/2008259.5261.5250.75254.5
09/29/2008248258.75234.25238.75
09/30/2008236.25261220234
10/01/2008236.75249.5233.25244
10/02/2008248.75265.25241.25252.25
10/03/2008249254240.5251.75
10/06/2008239.25242219225.75
10/07/2008230.25247.5207240.75
10/08/2008234.25261.25221.25242.75
10/09/2008240256.5232.75238
10/10/2008227245.5219.25230
10/13/2008237.5245.5231242
10/14/2008249254.75243249.75
10/15/2008247.5250.5237.5247
10/16/2008245260.5234238.75
10/17/2008244.75248.5229.75245.75
10/20/2008250.75255233.25248.75
10/21/2008248.75256248.75254.75
10/22/2008243.75255243.75248
10/23/2008243.75251241246.25
10/24/2008244.5247.5227.25231
10/27/2008226242218.25220
10/28/2008220241219229.5
10/29/2008231251.5227.75249
10/30/2008259280251.75262
10/31/2008260264.75250257.5
11/03/2008259259.25234247
11/04/2008249277249273.5
11/05/2008273.5294.25267.75292.25
11/06/2008283.5298.25266.75297.75
11/07/2008295.5298.5290.75295.25
11/10/2008300312293.5299.25
11/11/2008294.25297.25279.5279.5
11/12/2008288.5288.5262.75272
11/13/2008271287.5262.75266.5
11/14/2008280294.5256.5259
11/17/2008261.25261.5245.25252.25
11/18/2008257.25259.75249.25259
11/19/2008264.5264.5242250
11/20/2008245.5269.25243.5263.25
11/21/2008262285259.5278.5
11/24/2008287.75294.5280286.75
11/25/2008286.75304.5280.75286
11/26/2008278.25293.5278284.75
11/27/2008291.75294.25284.5294.25
11/28/2008287301.5287300
12/01/2008296296266.5280
12/02/2008278.25287273.25285
12/03/2008288.5289273281
12/04/2008278.25287.5273282.25
12/05/2008276288275278.75
12/08/2008290294.25283285.75
12/09/2008278.5299.75278.5299
12/10/2008299.25309.75298.25307
12/11/2008310325.75303.5324
12/12/2008315.5330311.25319.25
12/15/2008325325308.75312.25
12/16/2008307.5324.75307.5313.25
12/17/2008320320304.5306.75
12/18/2008312312299.25300.5
12/19/2008300.5308300.25308
12/22/2008301.75309.75301.5308
12/23/2008309.25311.5300308
12/24/2008307.5314306308
12/29/2008304314.25304308
12/30/2008317317307.25315
12/31/2008317317308.5311