JDW.L: J D Wetherspoon plc Historical Data

2011 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 427.9092

CLOSE 428.1371

Low

LOW 370.6

High

HIGH 473

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	447	461.5	445.9	448
01/05/2011	448	452.2	445.9	452
01/06/2011	452.8	452.8	444.7	448.6
01/07/2011	445.1	446.9	442.2	442.2
01/10/2011	442.1	448.4	429.1	430.8
01/11/2011	428.8	437.7	428.8	435.6
01/12/2011	437.4	443.5	435.5	439.8
01/13/2011	439.4	441.6	431.1	441
01/14/2011	438.6	443	435.4	438.3
01/17/2011	439.1	446	437.6	442.6
01/18/2011	440.7	445	437.7	441.7
01/19/2011	440.7	471	440.7	464.7
01/20/2011	463	463	447	448.3
01/21/2011	449.1	452	445.6	450.5
01/24/2011	448.2	455	448	451.5
01/25/2011	450.4	450.4	434.5	443.9
01/26/2011	443.4	449	442.4	445.4
01/27/2011	446.1	452	443	446
01/28/2011	447.3	447.4	438	440.1
01/31/2011	437.1	443.8	434	443.8
02/01/2011	445.8	454.9	441.2	454.4
02/02/2011	460	467	455.3	459
02/03/2011	457.1	457.1	447.9	449.6
02/04/2011	451.8	452.1	446.6	448.3
02/07/2011	447.5	453	447.4	449
02/08/2011	451.3	461.1	449	458.2
02/09/2011	460.9	464.2	455.8	460
02/10/2011	455.1	457.1	452.3	454.4
02/11/2011	452	456.8	452	456.8
02/14/2011	452	457.3	452	452.2
02/15/2011	451.9	456.4	443	446
02/16/2011	444.3	455.2	441.8	441.8
02/17/2011	441.4	447.3	438.7	440.7
02/18/2011	442.8	448.5	440	442
02/21/2011	439.3	446.9	439.3	441.5
02/22/2011	431.1	440	431.1	435
02/23/2011	431.6	440.56	431.6	434.9
02/24/2011	432.6	438	429.7	434.9
02/25/2011	439.5	446	435	442
02/28/2011	440.5	444.5	438	440
03/01/2011	445.5	445.5	428.9	431.9
03/02/2011	432.1	439.4	427.5	432
03/03/2011	432.1	443	432.1	438.1
03/04/2011	438.6	441.7	435.2	438.5
03/07/2011	439.8	439.8	430.6	431.9
03/08/2011	430.1	436	417.1	420
03/09/2011	419.3	428.4	419	421.8
03/10/2011	421.5	432.3	417	430.9
03/11/2011	421.8	456	421.8	433.7
03/14/2011	426.1	435.11	426.1	428
03/15/2011	422.8	422.8	409.2	421.2
03/16/2011	422.7	425.84	412.35	421
03/17/2011	421.6	425.8	419.2	420.1
03/18/2011	421.8	422.6	412.9	417.7
03/21/2011	419.7	423.5	415.23	421.7
03/22/2011	420.5	423.2	418.9	422.4
03/23/2011	422	425.9	418.79	424.7
03/24/2011	423.8	437.1	423.3	435.5
03/25/2011	439.6	440.2	432.84	439.7
03/28/2011	439	447.1	434.6	437.7
03/29/2011	437.9	438.6	431	435.8
03/30/2011	440.2	440.2	427.8	430
03/31/2011	430.7	433.5	420.4	424.5
04/01/2011	426.7	426.7	416.5	425.7
04/04/2011	424.7	425.9	418.4	423.5
04/05/2011	421.6	425.1	419.58	424.3
04/06/2011	426.3	426.9	417.3	422
04/07/2011	421.2	432.83	417.3	425
04/08/2011	427.4	428.3	417.4	420
04/11/2011	418.4	422.8	416.7	420.5
04/12/2011	418.3	423.3	415.3	423.3
04/13/2011	424.6	431.1	420.1	430.3
04/14/2011	429	436.1	420.8	432
04/15/2011	433.2	437.1	425.4	435
04/18/2011	436.3	437.9	432.7	436
04/19/2011	437.7	437.7	433.9	435.7
04/20/2011	432	438.5	430.3	435.3
04/21/2011	436.9	438.7	433.4	434.6
04/26/2011	437.2	437.2	427.58	434.8
04/27/2011	436.4	440.5	428	437.6
04/28/2011	438	459.2	438	454.8
05/03/2011	452.9	456.5	450.1	454
05/04/2011	444.1	457.9	443.6	446.4
05/05/2011	448.7	452.2	444.6	448.7
05/06/2011	448.2	451.9	441.7	445.7
05/09/2011	443.3	449.6	440.2	447.6
05/10/2011	447	468.9	447	468.3
05/11/2011	468.3	472.9	463.4	465.9
05/12/2011	463.2	469.5	462.8	468.2
05/13/2011	470.5	473	466.22	466.8
05/16/2011	456.5	464.5	451.3	457.2
05/17/2011	456.5	458.6	452.6	452.6
05/18/2011	455	455	447.5	452.1
05/19/2011	453.5	456.4	450.2	454.2
05/20/2011	455	459.4	451.89	452.3
05/23/2011	449	451.8	446.7	447.9
05/24/2011	448.8	458.4	443.5	446.4
05/25/2011	447.6	449.9	439.6	439.6
05/26/2011	441	446	437.5	440
05/27/2011	442.4	450.2	439	444.7
05/31/2011	443.3	450.5	438.7	445.1
06/01/2011	446.1	454.35	441.6	442.8
06/02/2011	439.9	442.8	435.8	440
06/03/2011	439.8	443.9	438.4	438.4
06/06/2011	438	438.1	432.6	437.1
06/07/2011	436.5	443.6	436.18	439
06/08/2011	437.4	440.7	433	438
06/09/2011	435.6	439.86	429.3	431.7
06/10/2011	431.5	434.2	427	430.1
06/13/2011	435	440.5	428.4	435
06/14/2011	437.4	437.4	428.3	430
06/15/2011	429.9	430	426.1	429.4
06/16/2011	429.3	431.7	426.5	430
06/17/2011	430	439.1	425.4	435.9
06/20/2011	433.2	433.2	427.4	432.4
06/21/2011	434.4	434.9	424.4	433.4
06/22/2011	433.9	441.4	428.01	436.6
06/23/2011	436.4	438.1	426	430
06/24/2011	433	438.7	429.2	431.5
06/27/2011	432.4	437.9	431.8	437
06/28/2011	436.9	439.6	431.3	431.3
06/29/2011	435.5	437.1	430.8	436
06/30/2011	437.9	439.1	429.5	431.3
07/01/2011	440.4	445.7	436.38	442.3
07/04/2011	442.8	446.3	439.9	443.4
07/05/2011	442.9	443.3	438.7	440.9
07/06/2011	440.4	448.6	440.4	444.6
07/07/2011	446.1	449.9	441.6	449.9
07/08/2011	450	452	443.7	444.9
07/11/2011	443.7	445.6	438.7	444
07/12/2011	438.6	447.8	428.2	442.5
07/13/2011	435.1	445.51	432.5	437.1
07/14/2011	437.4	437.4	430.9	433.1
07/15/2011	430.8	433.5	427.1	428.9
07/18/2011	429	429	413.99	423.4
07/19/2011	424	437.7	423.5	430
07/20/2011	430	438.4	430	434
07/21/2011	434	435	420.2	430
07/22/2011	432.7	438	430	434.5
07/25/2011	432.3	440.7	426.8	430
07/26/2011	431.5	436.7	429.9	431.5
07/27/2011	431.2	442.8	431.2	434.7
07/28/2011	433.5	438.3	429.9	437.7
07/29/2011	434.2	435.07	429	432.8
08/01/2011	435.1	435.9	427.9	430
08/02/2011	428.4	432.6	424.4	428
08/03/2011	424.8	429.8	419.8	422.6
08/04/2011	425.6	429.7	420	429.7
08/05/2011	420.5	437	419.2	432.6
08/08/2011	427.2	435	406.2	413.9
08/09/2011	412.7	418.7	387	408.7
08/10/2011	413.5	420.5	401.8	403
08/11/2011	411.8	415.6	402.7	411.2
08/12/2011	410.2	424.8	409.59	424.7
08/15/2011	428.2	430.9	418.5	419.8
08/16/2011	419.4	419.4	405.2	410
08/17/2011	411	417	406.1	409.6
08/18/2011	408.7	411.2	392	395.7
08/19/2011	394.6	398.7	384	394.5
08/22/2011	389.3	401.5	389.3	396.1
08/23/2011	397.4	409.9	397.4	402.1
08/24/2011	402	404.8	400.4	402
08/25/2011	405	411	395	397.8
08/26/2011	399.4	399.4	399.4	399.4
08/30/2011	404	408.7	400.1	406
08/31/2011	407	415.5	405.5	415
09/01/2011	417.2	421.6	415.8	418.3
09/02/2011	417.2	421.94	411.3	412.3
09/05/2011	407.8	409.5	400.89	405.2
09/06/2011	403.2	413.6	403.2	410.7
09/07/2011	416.7	418.8	406.2	417
09/08/2011	418.7	426	411.95	416
09/09/2011	414	414	391.7	398
09/12/2011	398	399.5	381.5	392.2
09/13/2011	395	400.6	388.83	398.6
09/14/2011	400.7	402.49	395.08	399.6
09/15/2011	402	416.9	402	406.7
09/16/2011	409	412.8	403.9	408.3
09/19/2011	398.4	404.6	394.1	398.7
09/20/2011	398.6	404.1	396.3	400.1
09/21/2011	400.1	407.6	397.68	399.4
09/22/2011	393.3	396.8	387.2	393.1
09/23/2011	394.1	395.2	383.9	393.3
09/26/2011	384.1	397.5	370.6	386.3
09/27/2011	390.3	394	388.9	390
09/28/2011	389	395.8	388.9	392.2
09/29/2011	389.5	393	387.2	390
09/30/2011	388.3	389.9	382.6	389.7
10/03/2011	383.2	397	380.56	395.3
10/04/2011	390.5	399.28	386.7	388.9
10/05/2011	394.8	394.8	380.5	380.5
10/06/2011	381.6	395.6	380.2	393.7
10/07/2011	395	404.6	391.7	402.6
10/10/2011	402.2	408.3	395.54	405.3
10/11/2011	410.5	422.1	407.1	408
10/12/2011	406.3	420.3	400	412.5
10/13/2011	411.7	421.9	411.7	417.9
10/14/2011	418.2	424.2	418	423.1
10/17/2011	424.8	427.8	418.2	424
10/18/2011	419.8	427.6	419.14	426.4
10/19/2011	424.9	432	420.52	425.3
10/20/2011	420.2	431.1	419.9	429.7
10/21/2011	430	435	428.81	433
10/24/2011	432.8	444.2	425.14	444.2
10/25/2011	441.8	450	435.1	436.2
10/26/2011	434.4	436	424	432.3
10/27/2011	437.3	442.3	430	435.8
10/28/2011	437.9	439.9	429.1	439
10/31/2011	437.7	440.5	430.6	431.2
11/01/2011	427.3	431	411.9	425
11/02/2011	425	434	417.7	422
11/03/2011	415	429	413.5	426
11/04/2011	425.4	431.3	422	425.4
11/07/2011	423	425	416.6	418
11/08/2011	418.4	421.7	414.9	418
11/09/2011	423.4	428.5	415.1	425.3
11/10/2011	420	430.5	420	426.5
11/11/2011	425.4	432.45	424.4	430
11/14/2011	430	434.3	427	429.3
11/15/2011	427	432	418.8	426.2
11/16/2011	424.1	429.6	421.4	427
11/17/2011	429.7	430.25	416.7	421.2
11/18/2011	420.8	430.2	417.7	419.3
11/21/2011	414.4	418.05	402	403.5
11/22/2011	403.8	408.5	399.3	400.8
11/23/2011	400	405.2	394.73	400
11/24/2011	399.6	408.4	396.73	400
11/25/2011	399.8	404.7	391.3	400.2
11/28/2011	403	417.5	395.8	410.2
11/29/2011	411	422.5	406.45	417
11/30/2011	415.8	440.7	414.8	432.4
12/01/2011	434.7	443.5	424.8	424.8
12/02/2011	426.7	428.7	418.8	425.1
12/05/2011	427.1	431.05	422.3	427.2
12/06/2011	422.6	426	419.6	425.8
12/07/2011	426.1	436.8	418.4	424.7
12/08/2011	425.1	426.3	417.1	417.1
12/09/2011	415	426.2	413.9	418.6
12/12/2011	416.8	423.05	414.9	415
12/13/2011	419	421.9	412.1	412.1
12/14/2011	415.3	421	406.1	406.8
12/15/2011	406.8	418	401.13	418
12/16/2011	418	418	406.5	414.5
12/19/2011	411.5	421.9	411.2	417.2
12/20/2011	410.6	422.4	408.6	420.5
12/21/2011	414.6	422.85	413.6	415.5
12/22/2011	417.6	425	415.83	417.7
12/23/2011	420.5	430.24	420	421.1
12/28/2011	420	430.1	417.5	427.8
12/29/2011	428.1	428.3	421.9	425.9
12/30/2011	427.3	428.4	412.6	415.2

Menu

Create your free account now!

JDW.L: J D Wetherspoon plc Historical Data

2011 Historical Chart

Average

Low

High