JDW.L: J D Wetherspoon plc Historical Data

2009 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 425.966

CLOSE 425.8708

Low

LOW 270

High

HIGH 551

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	311.25	325.75	311	325.75
01/05/2009	320.25	324.75	314.25	316
01/06/2009	323	323	313.75	320
01/07/2009	323	323	312.75	316
01/08/2009	322	322.5	312.75	315.75
01/09/2009	323	328.5	304.5	311.5
01/12/2009	314.75	321.25	314.75	316
01/13/2009	310	310	294	308.25
01/14/2009	307.5	307.5	283.75	294.25
01/15/2009	296	296	275.5	282
01/16/2009	285	297.25	285	291.5
01/19/2009	295	297.75	270	274.25
01/20/2009	282.5	315	282.5	315
01/21/2009	307	320.5	295	306.75
01/22/2009	305.25	317.75	305.25	313
01/23/2009	315.75	315.75	305	311.75
01/26/2009	315	324	310	323.5
01/27/2009	323.75	333	321.5	326.5
01/28/2009	333.75	346.5	333.75	346.5
01/29/2009	347	347	332	334.5
01/30/2009	338	351.25	332.75	342
02/02/2009	342.5	342.5	325.75	332.25
02/03/2009	337.25	354.5	331.5	351.25
02/04/2009	358	375	358	367.25
02/05/2009	359	375	359	372.25
02/06/2009	368	376	366.75	372
02/09/2009	372.5	395.75	368	392.25
02/10/2009	376	399	364.5	366.5
02/11/2009	365.75	382	360.25	379.75
02/12/2009	372.25	392.75	371.75	387.25
02/13/2009	392	399.75	384.5	391.25
02/16/2009	393.75	397	387	395
02/17/2009	391	394.25	375.75	386.75
02/18/2009	390	394	379.25	388
02/19/2009	395	396.5	390	394
02/20/2009	394	405	385.25	402.5
02/23/2009	397.25	401.5	390	392.75
02/24/2009	382.75	386.5	363.75	380.75
02/25/2009	384	400	382.25	388
02/26/2009	390.25	403	385.25	397.75
02/27/2009	397	397	383.75	385.25
03/02/2009	378	380	362	365.75
03/03/2009	370.25	378	360	363.75
03/04/2009	375.5	387	367.5	380
03/05/2009	380	380	367	368
03/06/2009	371.75	371.75	335	350
03/09/2009	354.25	354.25	336.5	343.5
03/10/2009	342.5	358.75	342	346.25
03/11/2009	350	363	339	350.25
03/12/2009	342.75	353.75	338.25	341.25
03/13/2009	360	395.75	356	384
03/16/2009	390	400.75	385	385
03/17/2009	386	388.75	381.5	383
03/18/2009	390.5	390.5	372.25	377
03/19/2009	383.5	395	376.75	378.75
03/20/2009	378.75	393.25	374.5	392.75
03/23/2009	398	401	383	389.75
03/24/2009	395.75	395.75	379.5	390
03/25/2009	392	400.5	388.5	394.25
03/26/2009	397	404.75	394.25	401.25
03/27/2009	402	414.5	397.25	410
03/30/2009	400.25	406.5	397	402.25
03/31/2009	405	425	404	423.25
04/01/2009	425.75	439.25	417	432.75
04/02/2009	440	448	435.25	444.75
04/03/2009	440.25	466	436.25	460
04/06/2009	468	486	450.25	455
04/07/2009	456.5	465.25	448	464.75
04/08/2009	461	461	440	441.5
04/09/2009	449	461	426.25	458
04/14/2009	452.5	480	447	464
04/15/2009	452.5	470	440	454
04/16/2009	460.75	472	449.75	462.75
04/17/2009	462.75	468.25	434.75	436.5
04/20/2009	432.5	442.5	404.25	414.25
04/21/2009	410.5	425.25	391.75	416.5
04/22/2009	414	433.25	398	410
04/23/2009	412	428.75	408.5	409.5
04/24/2009	414.75	439.25	414.75	417.5
04/27/2009	415.75	426.75	400	413
04/28/2009	411.25	411.25	385.75	402
04/29/2009	409.25	421.75	400.75	412
04/30/2009	409.5	433	407.25	410
05/01/2009	400	428.75	398.75	427
05/05/2009	421	448	415	446
05/06/2009	454	479.75	442.75	447.25
05/07/2009	444	462	417	417
05/08/2009	418.25	425	407.75	421.5
05/11/2009	421.25	432	403	411.5
05/12/2009	413	415.25	400	408.5
05/13/2009	415.25	415.75	393.25	400
05/14/2009	402	405	392.5	400
05/15/2009	402.75	413.25	394.5	405.5
05/18/2009	403	414.25	401.25	412.5
05/19/2009	412.75	429.25	407.25	412.5
05/20/2009	421.25	434.75	417.25	425.25
05/21/2009	423.5	423.5	406.25	406.25
05/22/2009	406.25	413.25	401.25	408.75
05/26/2009	404.75	411	396.25	400
05/27/2009	392	420	392	419.75
05/28/2009	420.25	420.25	404.75	409.25
05/29/2009	409.5	432.75	409.5	419.25
06/01/2009	421.5	428	413.25	415.25
06/02/2009	416.75	426.5	408.75	411
06/03/2009	414	415.5	398.75	401.5
06/04/2009	404.25	414.75	400	405.25
06/05/2009	410.25	417.25	399	401.25
06/08/2009	398.5	408.5	388	392.75
06/09/2009	396	403.5	388.5	395.25
06/10/2009	397	407	396.5	400
06/11/2009	396.5	403	393.5	400.25
06/12/2009	400	402.25	393.75	393.75
06/15/2009	391.75	391.75	360	365.75
06/16/2009	360.25	368.25	358.5	365
06/17/2009	366.5	372.75	360.25	367.5
06/18/2009	364.75	369.5	348	362.5
06/19/2009	360.75	380.75	360.75	375
06/22/2009	373	375	356	369.5
06/23/2009	377.75	395	377.75	391.5
06/24/2009	391.25	394.25	383.25	391
06/25/2009	394.5	401	385.5	390
06/26/2009	396	396	391	393.25
06/29/2009	391.75	395.5	387.5	391.5
06/30/2009	395	402.5	387	387.75
07/01/2009	392	402.75	386.75	402.75
07/02/2009	402.5	413.25	402.5	407
07/03/2009	407	412	405.5	409.75
07/06/2009	405	410.25	399.5	406.25
07/07/2009	404.5	412.5	400.25	410.5
07/08/2009	405	414.75	401.75	409.5
07/09/2009	414.5	417.25	399	404
07/10/2009	405.75	411.25	402.75	408.75
07/13/2009	409.75	416	406.5	414.5
07/14/2009	420.25	442.5	414.5	429
07/15/2009	439	444.25	424.75	428.5
07/16/2009	430.25	430.25	412	425.25
07/17/2009	430.5	436.75	428	433.25
07/20/2009	444	454.75	436	450
07/21/2009	453.5	467.5	447.5	467.25
07/22/2009	465	467.25	451	466
07/23/2009	465	468.5	454.5	462
07/24/2009	464	464	449.75	450
07/27/2009	452	454.75	442.75	444.25
07/28/2009	446	447	436.5	442.75
07/29/2009	439	451.75	435.75	451.25
07/30/2009	440.5	452.25	440.5	448.5
07/31/2009	444	459.75	444	452
08/03/2009	444	461.7	444	456.6
08/04/2009	452.3	470.2	452.3	467.5
08/05/2009	474.5	474.5	464.6	470
08/06/2009	475	485	470.4	478.9
08/07/2009	479	484.3	471.1	478.8
08/10/2009	473.3	485	473.3	476.3
08/11/2009	475.5	478.2	473.5	475.2
08/12/2009	475.1	478.5	470.4	476
08/13/2009	474	474	452.6	460.4
08/14/2009	459.7	465.8	452	461
08/17/2009	460.9	460.9	441.7	452
08/18/2009	451.6	457.9	446.1	456.6
08/19/2009	444.8	459.2	444.5	456.5
08/20/2009	455.3	462.7	444	461.3
08/21/2009	458.5	464.1	454.5	458.5
08/24/2009	459.1	471.2	459.1	470
08/25/2009	463.3	471.9	461.4	467
08/26/2009	463.4	475	463.1	470.1
08/27/2009	469.9	477.5	458.6	464.6
08/28/2009	471.4	477.3	467	473.4
09/01/2009	465.6	473.6	457.6	471
09/02/2009	470	477.2	461.4	477
09/03/2009	479	483.7	472.3	475
09/04/2009	479	486	476	485
09/07/2009	485	497	484.5	497
09/08/2009	500	519.5	496.7	511.5
09/09/2009	512	515	506.5	514.5
09/10/2009	519.5	523	508	516
09/11/2009	523.5	551	509	515
09/14/2009	508	514.5	488.4	499
09/15/2009	505	510	497.2	500
09/16/2009	498	507	487.4	499
09/17/2009	502.5	502.5	491.9	493
09/18/2009	491	498.2	484.7	495.9
09/21/2009	496.2	503.5	493.9	494.9
09/22/2009	498.5	500.5	494.5	496.3
09/23/2009	500.5	503	493.7	496.1
09/24/2009	498.1	498.7	485.9	494
09/25/2009	493.2	500	472.8	483.5
09/28/2009	480.6	494.1	474.8	486.8
09/29/2009	485.1	495.8	484.9	490.9
09/30/2009	492	494.2	470.8	478.2
10/01/2009	479.8	481.5	467.7	468.7
10/02/2009	467.5	472.9	458.8	472.9
10/05/2009	474	477.7	469.3	477.6
10/06/2009	479.3	487.8	476	481.1
10/07/2009	482.5	487.1	476.2	477
10/08/2009	484.9	495	484.1	495
10/09/2009	506.5	508.5	496.1	500
10/12/2009	503	507	500	503
10/13/2009	503	508	498.9	504
10/14/2009	512.5	512.5	499.2	503
10/15/2009	501.5	512	498	510
10/16/2009	510.5	510.5	490.3	492.3
10/19/2009	490.1	492.8	480.2	488.4
10/20/2009	492	498.9	478.4	488
10/21/2009	494.4	494.4	480.3	484
10/22/2009	486.5	492.3	478.3	489.5
10/23/2009	488.8	494.5	481.4	487.7
10/26/2009	483.6	490.6	477.7	478.3
10/27/2009	483.3	483.3	469.9	479.4
10/28/2009	479.2	479.2	454	460.6
10/29/2009	460.9	465.3	450.7	463
10/30/2009	461	468.7	457.5	460.9
11/02/2009	461.1	474.5	448.5	460.1
11/03/2009	457.8	465.8	443.5	465
11/04/2009	470	481.4	467.7	477.7
11/05/2009	476.8	493.8	472.1	483.6
11/06/2009	484.2	489.9	474.2	481.3
11/09/2009	484.7	491	483.2	486.4
11/10/2009	485.3	486	470.2	475.8
11/11/2009	474.5	480.1	469.3	471.1
11/12/2009	468.6	478.5	457	472.5
11/13/2009	474.2	492.1	474.2	489.7
11/16/2009	494	499.9	473.9	484.5
11/17/2009	482.3	495.5	482.3	488
11/18/2009	478	490	477.2	481.1
11/19/2009	483.6	488.3	467.2	471
11/20/2009	467.3	484	460.9	463
11/23/2009	460	471	460	461.8
11/24/2009	464	467.7	460	462.3
11/25/2009	460.6	473.8	460.6	462.3
11/26/2009	467.9	467.9	457.3	460.2
11/27/2009	455	477.8	455	469.5
11/30/2009	471.6	477.3	464.4	464.4
12/01/2009	466.1	472	460	466.8
12/02/2009	470.6	475.2	463.2	463.2
12/03/2009	466.1	475.2	466.1	467.9
12/04/2009	461.1	468.3	460.1	466.5
12/07/2009	470	470	443	457.6
12/08/2009	449	458	446	452
12/09/2009	449.8	456.5	435.3	437.3
12/10/2009	437.5	449	437.5	444
12/11/2009	444.5	448	442.3	444.9
12/14/2009	446.2	450	442.6	446
12/15/2009	448.2	460	448.2	458.7
12/16/2009	457.1	467	456	458.3
12/17/2009	450.1	455.9	443.6	443.6
12/18/2009	444.8	446	432.8	435.5
12/21/2009	434.1	444.2	432.2	435.7
12/22/2009	440	442.3	431.7	433.7
12/23/2009	432.5	437.7	429.1	430
12/24/2009	430	435.3	430	430
12/29/2009	430	436	428	428
12/30/2009	430.5	434.6	422.5	425.1
12/31/2009	421	429.4	421	425

Menu

Create your free account now!

JDW.L: J D Wetherspoon plc Historical Data

2009 Historical Chart

Average

Low

High