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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 444.4466
CLOSE 444.7601

Low

LOW 378.7

High

HIGH 556
DATEOPENHIGHLOWCLOSE
01/04/2010420.7438.6420435.2
01/05/2010435.9439.2420427.6
01/06/2010429432.7421.5430
01/07/2010428.2442.2428.2441
01/08/2010440.1475438466
01/11/2010470474463466
01/12/2010469.9469.9445.1454.8
01/13/2010456.3462.6456.3459.1
01/14/2010458.9460.9448.9450.7
01/15/2010448.7457.9446.2455.2
01/18/2010456.7460.3456458.6
01/19/2010460468.5458463.7
01/20/2010459.1464.3456.4463
01/21/2010452468452461.2
01/22/2010456.9458.5445.6447.3
01/25/2010448468448456.9
01/26/2010454.6469.3454.6466.5
01/27/2010461.5465.3456.4457.1
01/28/2010457.4469.8457.3461.8
01/29/2010465.8467.1455.8455.8
02/01/2010461.3461.3452458
02/02/2010453.7472.2453.3457.1
02/03/2010458.9460.8451452.7
02/04/2010451.5453438.1439
02/05/2010441.2441.2429.4430
02/08/2010434.5434.8425.5429
02/09/2010426.5437.8426.5431
02/10/2010429.8448.8429.8447.9
02/11/2010446.9451.9435.5439.7
02/12/2010438446.4424.6427.1
02/15/2010426.5440426.5432.1
02/16/2010439.2441.6428.9437
02/17/2010437.1445.5437.1442.2
02/18/2010441.7449441.7447
02/19/2010446.3466.5446.3460.9
02/22/2010465.4466458.4460
02/23/2010463.5464452.6454.7
02/24/2010452452440.1444.2
02/25/2010441.7447.1440442.5
02/26/2010452452446449.5
03/01/2010455455440454.2
03/02/2010452.7459.1444.7450
03/03/2010446.6450.6440.1446.5
03/04/2010447.1451.7439447.9
03/05/2010447.4459.3442458.2
03/08/2010461.1467456.5463.6
03/09/2010464.3467.7456467.7
03/10/2010467506467505
03/11/2010497.6523490.6512
03/12/2010510.5535509527
03/15/2010522.5529515525.5
03/16/2010516522501519
03/17/2010505505481.2498.2
03/18/2010494502494498.8
03/19/2010501510498.8510
03/22/2010509509499.7504.5
03/23/2010501507499.8502
03/24/2010507.5516.5500515
03/25/2010517.5529.5511.5525
03/26/2010528533525532
03/29/2010536.5536.5514521.5
03/30/2010525.5525.5513516
03/31/2010518518502505.5
04/01/2010509522504513
04/06/2010510524510519
04/07/2010514518502.5509.5
04/08/2010515515500.5510
04/09/2010511.5519511.5516
04/12/2010516520.5512517.5
04/13/2010513.5524510.5513.5
04/14/2010510514.5506514.5
04/15/2010517.5522509.5514.5
04/16/2010516.5524513.5518.5
04/19/2010519519507516.5
04/20/2010517.5524509523.5
04/21/2010527.5548.5527.5541
04/22/2010544553537539
04/23/2010542548.5539548.5
04/26/2010548556540542.5
04/27/2010543546.5538539.5
04/28/2010536.5539529.5532.5
04/29/2010530545.5530541.5
04/30/2010544547536.5541
05/04/2010543.5548538543.5
05/05/2010520520490.1491.8
05/06/2010488506477.4494
05/07/2010492492.8460460.2
05/10/2010472.6479.9466.5475.5
05/11/2010470.7481.5469.1478.1
05/12/2010476.4480.4465.9466.7
05/13/2010470476.8466.2473
05/14/2010468.6477.8465469.3
05/17/2010469.3472463.7466.3
05/18/2010467.4473457.5459.4
05/19/2010457.1457.9438.8439.4
05/20/2010444.8447.1434.4441.1
05/21/2010436.2446.5430438
05/24/2010438.2443.2435435.7
05/25/2010430.3432.9415.9420
05/26/2010429.7432422.4425.9
05/27/2010425.1435.4419.2435
05/28/2010438.9439430.7430.7
06/01/2010435.3435.3423.2426
06/02/2010425.9433.2421.6430.6
06/03/2010443.5443.6436.9439.6
06/04/2010442.3443.5426427.8
06/07/2010420.2427.2418.7425.3
06/08/2010425.5425.5408.8410.9
06/09/2010413.8418.7409.7417.6
06/10/2010412.5425.4412.5419.3
06/11/2010419433416.7425.5
06/14/2010431.2431.7426.8430
06/15/2010421.7434.2421.7431.1
06/16/2010430.7436.9422.7425.5
06/17/2010426.3431419.2420.7
06/18/2010419434419424
06/21/2010422.6429.8410410.8
06/22/2010409.9413400406
06/23/2010400.3417400.3412.9
06/24/2010411.6416.9405.6408
06/25/2010406.8414.6404.5404.5
06/28/2010402.9406398401.7
06/29/2010394400389.3389.3
06/30/2010395395384390.5
07/01/2010384.4394.8378.7386.5
07/02/2010391.9398.4388.4397.8
07/05/2010391.3415.5391.3409.9
07/06/2010413.3414.6400.9407
07/07/2010399404.2396402.3
07/08/2010406411399.9408
07/09/2010412.1412.1405.2406.9
07/12/2010410.8410.8402.1407.1
07/13/2010404.8443404.8437.7
07/14/2010440440414422.5
07/15/2010417.8422.3417420.4
07/16/2010419.8425.1416418.4
07/19/2010418.4421.3411.9416
07/20/2010416.7421.7415.4417.5
07/21/2010417.7422.8416418.2
07/22/2010419.2430416.7425.7
07/23/2010421.1432.5421.1428.4
07/26/2010433.7436.5430.8435.5
07/27/2010440.2441.1433.3435.1
07/28/2010440.8440.8432.2435.2
07/29/2010437.6439.5433435
07/30/2010436.2441431.1436.4
08/02/2010440.5455439.4451.4
08/03/2010446.4453.5440.6442.7
08/04/2010439.1451.8438.3445.5
08/05/2010448.4453.3445.9452.4
08/06/2010451.4452.2436.9440.6
08/09/2010440.6447.3438.9447.3
08/10/2010448.6448.6424.7428.2
08/11/2010422.1425.8406.3409
08/12/2010405.6414.9405.5408.1
08/13/2010413.7413.7408408.1
08/16/2010411.6411.6407409.1
08/17/2010412413.9408.7412.3
08/18/2010412.8413.3407.6407.6
08/19/2010414.5414.5408.6410
08/20/2010419.1419.1405.7413.6
08/23/2010419.7419.7404.5413
08/24/2010406.7408.4396403.9
08/25/2010405.8406.8401402.9
08/26/2010407.5410402.9406.2
08/27/2010408.5419403.5419
08/31/2010410.1418.8410.1418.8
09/01/2010413.7427.7413.7427.7
09/02/2010430.7436.1427436.1
09/03/2010432.2436.6428.2431.9
09/06/2010428.9450428.9446.5
09/07/2010442.5445.5438.6440.6
09/08/2010441.6443436437
09/09/2010439.2450437443.5
09/10/2010443.5443.5416422.5
09/13/2010427.5440419.3437
09/14/2010437.3444.9430.4438.3
09/15/2010430.8435.5421.6421.7
09/16/2010422425.3411.6416
09/17/2010426.8433.3419.5427
09/20/2010424.5431.5424.2428.7
09/21/2010425.1429.6425429
09/22/2010430432.9421.8428.9
09/23/2010429.1433.5423.3428.2
09/24/2010423.5433.6423431.1
09/27/2010433.5438.5429.7430.2
09/28/2010424.9432.2420.6426.9
09/29/2010428.4433.8425.8431.8
09/30/2010431.9441426.4439.2
10/01/2010441445.6437.8441.5
10/04/2010439444.9434.3442.4
10/05/2010439.6452.4439.6449.1
10/06/2010447.1460.8446459
10/07/2010456.3458453.3455
10/08/2010452456.6448.2453
10/11/2010451.2455451.2455
10/12/2010448.7455.4448.7451.7
10/13/2010456.3456.3448.3454.7
10/14/2010444.4448.9426.3437.4
10/15/2010435.1437.2428.7431.5
10/18/2010432435.8427.5429.1
10/19/2010430.4430.4415.4415.8
10/20/2010415418.3406.2412.9
10/21/2010410.7416.9410.7413.6
10/22/2010410.5413.2402.4412
10/25/2010412.1414.6410.4413.8
10/26/2010413417.7411.4416.5
10/27/2010414.7420.3411.4411.4
10/28/2010411.4414.5410410.2
10/29/2010410411.5409.1410
11/01/2010410.7422406.3411.1
11/02/2010407.2413.5403.5413.1
11/03/2010411418411415
11/04/2010410.1417401.3405
11/05/2010408.6411.8404.1406
11/08/2010406.9407.8405406
11/09/2010404.1410.2402.4403.2
11/10/2010402.2402.2395396.5
11/11/2010393399392.6395.8
11/12/2010393.9403.8393403.8
11/15/2010402407.4400.6402.5
11/16/2010398.8404.2394.4395.3
11/17/2010394400390390.1
11/18/2010394.5399.3392.1396.4
11/19/2010395.1397.7389.1389.9
11/22/2010393.5395.5389.3394
11/23/2010393.4399.3390.8399
11/24/2010398.6413398.6410.3
11/25/2010410420.4409.3420
11/26/2010415.8420.9414.9420
11/29/2010421.3421.6417.5420
11/30/2010420.6424.8417.3420.9
12/01/2010424.4424.4412419.8
12/02/2010420435.4420432.6
12/03/2010430.6434.4422.5434.4
12/06/2010433.1435427429.4
12/07/2010429.9443.1428.7443.1
12/08/2010440.4441.7436.9437.1
12/09/2010438.9461.5438.1453.2
12/10/2010452.8458.5451.7455
12/13/2010454.5454.8430.7435
12/14/2010435.8444.7430437.4
12/15/2010433.6435.2426.6428.8
12/16/2010430.9431.9427.4428.3
12/17/2010428451.2427.5441.7
12/20/2010440.5444.6428.4429.7
12/21/2010429.8435.8428.1435
12/22/2010434.7435431.3434.1
12/23/2010432.6435.5432.6434.9
12/24/2010439.9439.9431.1433.9
12/29/2010442.9444.5437444.5
12/30/2010444.3451.5440.1443
12/31/2010445451.5444.8450