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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 446.1429
CLOSE 447.7206

Low

LOW 366.9

High

HIGH 554
DATEOPENHIGHLOWCLOSE
01/03/2012421.4429.4414.4429.4
01/04/2012427.5435.67424424
01/05/2012424426.44416.2418.4
01/06/2012416.6423.3406.5421.4
01/09/2012418427413.97421.4
01/10/2012424.7425.1405422.8
01/11/2012422.4425.9418.8424.1
01/12/2012412422.9412419.9
01/13/2012418423403.66419
01/16/2012417.3420.29413.1415.9
01/17/2012416.8424.3404.3416.7
01/18/2012407.4428.5401.39417
01/19/2012417420406.76407.9
01/20/2012409.6422.9409.6414.8
01/23/2012416.5423.5412.54417.5
01/24/2012418.8429.2407.09414.4
01/25/2012414.1420.9401.2413.8
01/26/2012415.7415.7407412.5
01/27/2012410.5419.2407.7413.6
01/30/2012411.1417402.4404.8
01/31/2012404.6412.9395.97407.1
02/01/2012407.2414407.2411.7
02/02/2012405419.9405409.5
02/03/2012415.9420.41407.1413.2
02/06/2012410.7418.7410.7418.1
02/07/2012419.3426.6416.6419.3
02/08/2012421.9422.7410.71411.6
02/09/2012411.2415.2409.4409.4
02/10/2012408411.9390.63408.2
02/13/2012408.1410.3403.7410
02/14/2012409.9412.5398.3404.2
02/15/2012403.2412.1399.61407
02/16/2012399406.9399406.7
02/17/2012413413402.76411.4
02/20/2012400410.8400404.9
02/21/2012403.4411.6403.4407
02/22/2012405.7410.9394.38408.4
02/23/2012407.5409.59402.6407
02/24/2012398.6411.91395.44397.3
02/27/2012397.1405.95396.32400.2
02/28/2012398.2410.45395.4399.2
02/29/2012400.8408.1397.3401.6
03/01/2012400.1409.5398.28405.5
03/02/2012404.1412.53397.5401.4
03/05/2012408.7414.3398.8405
03/06/2012407.5407.5396.2400
03/07/2012398.9409.7398.9402
03/08/2012402.4411.1400.4403.6
03/09/2012393.6414.8371405
03/12/2012400421.6400417
03/13/2012417435417435
03/14/2012435.6439421.9426.9
03/15/2012430.6430.6418.54425
03/16/2012424426.5419.5420.4
03/19/2012413.6421.5412.5421.5
03/20/2012419.4420.21412.9418.6
03/21/2012418.4421.02415.8417.3
03/22/2012415.2422415.2420.8
03/23/2012422.1425.2416.5420
03/26/2012419.8425411.47414.1
03/27/2012413.2417.2407407
03/28/2012407.7418.2405.3411
03/29/2012408414.98405.1408.4
03/30/2012409.2417.9408411.4
04/02/2012413.4415.2409414.3
04/03/2012414.7417.8411.5415.3
04/04/2012414.6415.9404.4406
04/05/2012406.6413.4402.2409.1
04/10/2012404.8409.6400.17404.3
04/11/2012402.5407.9399.7407.5
04/12/2012406.7411.6401.5408.1
04/13/2012406.7408.7398.6404.6
04/16/2012403.4416.3402.5405.1
04/17/2012415.1420.7410416
04/18/2012414.8425412.6420.3
04/19/2012422.7423415.8417.2
04/20/2012417.6418.69413.6418.1
04/23/2012414.9416.27407412
04/24/2012411.9417.5410.4416
04/25/2012411.7416.18406.7408
04/26/2012407.3422.1404.9406.8
04/27/2012404.5414.9404.5411.7
04/30/2012411.9414.9405.5405.5
05/01/2012404.5411.5400.3408.4
05/02/2012410411.1405.2408.5
05/03/2012407.4407.7399.1400
05/04/2012399.1401.4391.2394.8
05/08/2012395401.73374.9375.3
05/09/2012377.8381.1371.4376.3
05/10/2012383385.6375.58377.8
05/11/2012376.5380.6376.5379.9
05/14/2012376.9379370.7371.3
05/15/2012373.1376.8368.4373.5
05/16/2012369.9380.7366.9375.4
05/17/2012376.6382.7372.5376.2
05/18/2012377382.9373.5377
05/21/2012374.9381.3374.9379.9
05/22/2012381.9386.82376.2380.3
05/23/2012380.8392.3376.5385
05/24/2012386392.2385.2387.8
05/25/2012388.8392.1382.8386.5
05/28/2012387391.6384.8390.9
05/29/2012392.6395.8391.31392
05/30/2012389.3392.4387.3387.9
05/31/2012388.9397.5387388
06/01/2012388388.7385385
06/06/2012387.4393.5385.3391
06/07/2012389.9395.7388395.6
06/08/2012392.5394.5388.2392.8
06/11/2012398.3399.6388.2388.2
06/12/2012387.4391.2386387.6
06/13/2012388.6391.4385.1388.2
06/14/2012388.2400386.2400
06/15/2012397.2418.15392417.9
06/18/2012411.7416402.4406.8
06/19/2012405.1414404.8412.9
06/20/2012412.2419.7409.9419.7
06/21/2012416.8418.5414.62416
06/22/2012412.6416411.6412.9
06/25/2012410.5412.99407.5409.5
06/26/2012409.7415.1406.2415.1
06/27/2012415.6418.2413.5418.2
06/28/2012418418.6414.7418.6
06/29/2012422.2428.2419426.2
07/02/2012422.6427.79420.99424.8
07/03/2012428.8428.8419.7421
07/04/2012423.6427.1420426
07/05/2012428428415.73425.4
07/06/2012425.5425.5417.35421.8
07/09/2012419.6422.9416.4416.6
07/10/2012415.5421.7411.41421.7
07/11/2012420.9444415437.9
07/12/2012429.1438.3429.1434.3
07/13/2012438.1447.3436.5445.3
07/16/2012444.7445.7440.1441
07/17/2012441.9446.6434.7434.7
07/18/2012436.9446434.7444.4
07/19/2012445.8451.1442.2450.1
07/20/2012450.2453446.3450.5
07/23/2012447.8449.6442.9445
07/24/2012445.9451.7445.9451.7
07/25/2012450450.7445.6450
07/26/2012451.5457.2447.1457
07/27/2012457.5467.1453.7467.1
07/30/2012466.2466.2460.7464
07/31/2012464464.44456.38463.4
08/01/2012462.1468.3459.4462.7
08/02/2012462.2470.5460.4468
08/03/2012466.2470461.9468
08/06/2012467.9476.9463.3470
08/07/2012469.9475465470.4
08/08/2012470.8471.2463465.2
08/09/2012467.6471.6463463
08/10/2012463472.2456.4463.5
08/13/2012458.4464.12458.4459.1
08/14/2012461.8468.1461.09465.2
08/15/2012463.2474.9463.2473.4
08/16/2012472.2475461.1465.3
08/17/2012472.8475464.27474
08/20/2012472.1480.7467.8469.5
08/21/2012468.4477.36460466.5
08/22/2012466.8468.5461.06466.5
08/23/2012466.5466.6457.8462.6
08/24/2012455.1463.5455461.4
08/28/2012460.3462448.4456.7
08/29/2012458.6464.5456.5461.4
08/30/2012458.4463.48458.4459.8
08/31/2012458.2467447.9447.9
09/03/2012447461.9447457
09/04/2012451460451451.4
09/05/2012452.8461.3447.7454.9
09/06/2012462465.2451.53459
09/07/2012466.1468.63457464.9
09/10/2012457.3468453.2460.5
09/11/2012455.1462.7454.5454.5
09/12/2012466466456465
09/13/2012464.2465.1456.7460.6
09/14/2012473.7489.5473.6475.7
09/17/2012474479.6469.5475.7
09/18/2012479479465.5466.2
09/19/2012467.5478.3467.5476.9
09/20/2012474.5477.7468.1471.8
09/21/2012480480470471.4
09/24/2012466.6476.7466.5471
09/25/2012468477468475.5
09/26/2012464.3481.2464.3479.4
09/27/2012477488.9476.4485
09/28/2012478.3488476.1481
10/01/2012473.1491.1473.1487.7
10/02/2012477.6487477.6483.2
10/03/2012479.8492.1479.8488.1
10/04/2012495.9495.9487.2494.4
10/05/2012487.4500487.4499.9
10/08/2012492.1500492.1496
10/09/2012492.6494.52488.1490.4
10/10/2012487.4491482.3489
10/11/2012483.1493.91483.1486.4
10/12/2012481.1491.9481.1491.8
10/15/2012484493.7484492.4
10/16/2012484.3500484.3498.7
10/17/2012499499.9489.42495.2
10/18/2012491.2504.5489.53500
10/19/2012499.4514.5499.4508.5
10/22/2012500.5515.5500515
10/23/2012507513500503
10/24/2012496.4499.32488.7495
10/25/2012488.3498.4488.3496.7
10/26/2012491508491507
10/29/2012507511.5503504
10/30/2012500507495507
10/31/2012498.3506.5498.3501.5
11/01/2012502.5507497.3507
11/02/2012507.5514.5504.91512.5
11/05/2012501.5512.95501.5510.5
11/06/2012509513.05504.83513
11/07/2012511.5520.5506512.5
11/08/2012510.5526.8510.5521.5
11/09/2012519526.5519526.5
11/12/2012522539.82515.5518
11/13/2012514.5523.5511519
11/14/2012518524517.83522
11/15/2012520.5525.5518523.5
11/16/2012520525.5520521.5
11/19/2012520525.5519524.5
11/20/2012518532518531
11/21/2012530534.5523.4534
11/22/2012533.5536.5530.5536.5
11/23/2012535.5538.5528.5533.5
11/26/2012529544528533
11/27/2012538538527535
11/28/2012535543.55530.5543.5
11/29/2012540546540546
11/30/2012544551.92542.3544
12/03/2012542.5547.39540.19541
12/04/2012539.5551536.5548.5
12/05/2012543.5554542.5545.5
12/06/2012550550537539
12/07/2012535.5542.5533.5536
12/10/2012531.5542529529
12/11/2012529535.78526532
12/12/2012534543528.5537.5
12/13/2012534541529.85533
12/14/2012533534.5528528
12/17/2012528535523.5527.5
12/18/2012530536521.5529.5
12/19/2012523533.5523532
12/20/2012533533526529
12/21/2012522540.5519.64530
12/24/2012529.5544529544
12/27/2012539.5544532.73537
12/28/2012532.5539.22516.83523.5
12/31/2012529.5533520533