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
JDW.L: J D Wetherspoon plc Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 640.9577
CLOSE 641.8111
Low
LOW 476.4
High
HIGH 805.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 530 | 538 | 520 | 530.5 |
| 01/03/2013 | 531.5 | 538 | 530.5 | 531 |
| 01/04/2013 | 537.5 | 539 | 528 | 537 |
| 01/07/2013 | 539 | 542.5 | 533.39 | 536 |
| 01/08/2013 | 534.5 | 534.53 | 529.12 | 530 |
| 01/09/2013 | 536.5 | 536.5 | 523 | 526.5 |
| 01/10/2013 | 530.5 | 531 | 521 | 521 |
| 01/11/2013 | 521 | 531 | 514.5 | 515.5 |
| 01/14/2013 | 519.5 | 521.6 | 515 | 516 |
| 01/15/2013 | 513.5 | 533 | 513.5 | 532 |
| 01/16/2013 | 526 | 530 | 505.4 | 518.5 |
| 01/17/2013 | 515.5 | 520 | 513 | 516 |
| 01/18/2013 | 515 | 519.5 | 506.72 | 510 |
| 01/21/2013 | 507 | 510.5 | 495.1 | 500 |
| 01/22/2013 | 496.1 | 503.76 | 495 | 497.5 |
| 01/23/2013 | 506.5 | 506.5 | 476.4 | 493.8 |
| 01/24/2013 | 496.2 | 498.07 | 488.25 | 496.9 |
| 01/25/2013 | 497.5 | 501.5 | 490.5 | 496.5 |
| 01/28/2013 | 496.5 | 521.36 | 495.1 | 512.5 |
| 01/29/2013 | 517 | 518.02 | 509 | 510 |
| 01/30/2013 | 514.5 | 524.5 | 507.5 | 507.5 |
| 01/31/2013 | 507.5 | 512.5 | 500 | 512.5 |
| 02/01/2013 | 507.5 | 518 | 506.16 | 513 |
| 02/04/2013 | 508.5 | 520 | 505.5 | 512.5 |
| 02/05/2013 | 512.5 | 515.5 | 510 | 514.5 |
| 02/06/2013 | 510 | 519.5 | 510 | 515 |
| 02/07/2013 | 517.5 | 530.25 | 515.5 | 519 |
| 02/08/2013 | 522.5 | 522.5 | 505.76 | 510 |
| 02/11/2013 | 505.5 | 518.1 | 505.5 | 511.5 |
| 02/12/2013 | 515 | 517.02 | 506 | 509.5 |
| 02/13/2013 | 507.5 | 519.5 | 502.86 | 515 |
| 02/14/2013 | 510 | 517.5 | 501 | 503 |
| 02/15/2013 | 503.5 | 511 | 495.5 | 511 |
| 02/18/2013 | 503 | 514 | 503 | 510 |
| 02/19/2013 | 512.5 | 516.5 | 505.5 | 516.5 |
| 02/20/2013 | 520.5 | 526 | 515 | 522.5 |
| 02/21/2013 | 516.5 | 526.5 | 515.5 | 520 |
| 02/22/2013 | 521.5 | 524.88 | 510 | 519 |
| 02/25/2013 | 516 | 524 | 512.5 | 521 |
| 02/26/2013 | 522.5 | 523 | 514 | 523 |
| 02/27/2013 | 525 | 525 | 512.5 | 524 |
| 02/28/2013 | 521 | 524.5 | 514.5 | 523.5 |
| 03/01/2013 | 522.5 | 529.5 | 516 | 519.5 |
| 03/04/2013 | 529.5 | 529.5 | 506.44 | 515 |
| 03/05/2013 | 512 | 516.5 | 508 | 510.5 |
| 03/06/2013 | 507.5 | 520 | 507.5 | 518 |
| 03/07/2013 | 510.5 | 519 | 507.5 | 516.5 |
| 03/08/2013 | 519.5 | 519.5 | 502.5 | 503 |
| 03/11/2013 | 502.5 | 509.5 | 500.5 | 506 |
| 03/12/2013 | 508 | 510 | 504.5 | 505 |
| 03/13/2013 | 501.5 | 511.5 | 495.62 | 503.5 |
| 03/14/2013 | 505.5 | 523.5 | 495.67 | 510 |
| 03/15/2013 | 515 | 520 | 501 | 515.5 |
| 03/18/2013 | 515 | 528 | 501 | 523.5 |
| 03/19/2013 | 521.5 | 535 | 521.5 | 528 |
| 03/20/2013 | 525 | 547.5 | 521.76 | 537.5 |
| 03/21/2013 | 536 | 548 | 525.05 | 529.5 |
| 03/22/2013 | 530 | 540 | 529.5 | 535 |
| 03/25/2013 | 535 | 541.5 | 522.5 | 541.5 |
| 03/26/2013 | 540 | 547 | 537 | 541 |
| 03/27/2013 | 537 | 549.5 | 537 | 543.5 |
| 03/28/2013 | 539 | 544.5 | 532 | 537.5 |
| 04/02/2013 | 538 | 538 | 524.42 | 532.5 |
| 04/03/2013 | 531.5 | 539 | 525 | 537.5 |
| 04/04/2013 | 535 | 540 | 526.5 | 540 |
| 04/05/2013 | 540 | 546 | 530 | 539.5 |
| 04/08/2013 | 542.5 | 548 | 530 | 534 |
| 04/09/2013 | 530 | 540 | 530 | 536.5 |
| 04/10/2013 | 536 | 546.5 | 535 | 544 |
| 04/11/2013 | 542 | 549 | 540 | 545.5 |
| 04/12/2013 | 546 | 550 | 542 | 547.5 |
| 04/15/2013 | 544.5 | 551.54 | 540.5 | 542.5 |
| 04/16/2013 | 540 | 544 | 540 | 543.5 |
| 04/17/2013 | 547 | 547.5 | 540 | 542 |
| 04/18/2013 | 546.5 | 549.5 | 540 | 548 |
| 04/19/2013 | 550 | 550 | 542.5 | 549.5 |
| 04/22/2013 | 550 | 558.5 | 543.5 | 553.5 |
| 04/23/2013 | 550.5 | 559.5 | 548 | 552 |
| 04/24/2013 | 551.5 | 576 | 550 | 564.5 |
| 04/25/2013 | 569.5 | 580 | 561 | 580 |
| 04/26/2013 | 579 | 582 | 575 | 581 |
| 04/29/2013 | 581 | 586.67 | 575.77 | 585.5 |
| 04/30/2013 | 583.5 | 590 | 580.5 | 587.5 |
| 05/01/2013 | 581 | 607.5 | 580 | 607.5 |
| 05/02/2013 | 603 | 606.5 | 581.5 | 594.5 |
| 05/03/2013 | 596 | 605.5 | 595.5 | 598.5 |
| 05/07/2013 | 599 | 599 | 588 | 594 |
| 05/08/2013 | 594 | 603 | 583.5 | 594 |
| 05/09/2013 | 595 | 602 | 591.5 | 597.5 |
| 05/10/2013 | 599 | 605 | 590 | 605 |
| 05/13/2013 | 601.5 | 609.5 | 593.5 | 605 |
| 05/14/2013 | 605.5 | 622.5 | 603.08 | 622.5 |
| 05/15/2013 | 622 | 640 | 618 | 640 |
| 05/16/2013 | 636.5 | 655 | 632.5 | 655 |
| 05/17/2013 | 652.5 | 655.09 | 645.5 | 652 |
| 05/20/2013 | 652 | 665 | 646.5 | 661.5 |
| 05/21/2013 | 664 | 669.19 | 648.5 | 649.5 |
| 05/22/2013 | 653 | 655 | 649 | 655 |
| 05/23/2013 | 667.5 | 667.5 | 642.5 | 646.5 |
| 05/24/2013 | 648.5 | 648.66 | 636 | 641 |
| 05/28/2013 | 646.5 | 651.5 | 641 | 650.5 |
| 05/29/2013 | 645 | 654 | 642.5 | 650.5 |
| 05/30/2013 | 650 | 659.5 | 645 | 657.5 |
| 05/31/2013 | 655.5 | 661 | 649 | 658.5 |
| 06/03/2013 | 655 | 658.5 | 640.5 | 647.5 |
| 06/04/2013 | 650 | 658.5 | 643 | 658 |
| 06/05/2013 | 653 | 653.6 | 625 | 625.5 |
| 06/06/2013 | 626 | 634.5 | 621 | 628 |
| 06/07/2013 | 621.5 | 626 | 610 | 623 |
| 06/10/2013 | 620 | 630.5 | 620 | 627.5 |
| 06/11/2013 | 622.5 | 628.5 | 612 | 614.5 |
| 06/12/2013 | 614.5 | 622 | 606.82 | 617 |
| 06/13/2013 | 610.5 | 625 | 610.5 | 620 |
| 06/14/2013 | 620 | 637.5 | 620 | 637.5 |
| 06/17/2013 | 638 | 650.5 | 633 | 647 |
| 06/18/2013 | 643 | 662 | 639 | 660 |
| 06/19/2013 | 661 | 666 | 653.5 | 666 |
| 06/20/2013 | 656 | 665 | 652 | 660.5 |
| 06/21/2013 | 663 | 666.5 | 648 | 650 |
| 06/24/2013 | 645.5 | 653 | 642 | 650 |
| 06/25/2013 | 653.5 | 653.5 | 640 | 644 |
| 06/26/2013 | 642 | 652 | 635 | 648.5 |
| 06/27/2013 | 651 | 653 | 644 | 650 |
| 06/28/2013 | 649.5 | 669.5 | 648.4 | 664.5 |
| 07/01/2013 | 668 | 668 | 655 | 665 |
| 07/02/2013 | 663.5 | 666.5 | 659.5 | 663 |
| 07/03/2013 | 660.5 | 662 | 657 | 660 |
| 07/04/2013 | 650.5 | 665 | 650.5 | 664 |
| 07/05/2013 | 663 | 674.5 | 662 | 665.5 |
| 07/08/2013 | 668 | 673.5 | 662.5 | 662.5 |
| 07/09/2013 | 667 | 676 | 662 | 670 |
| 07/10/2013 | 668.5 | 672 | 661 | 668 |
| 07/11/2013 | 670.5 | 674 | 664.5 | 667 |
| 07/12/2013 | 667 | 673 | 665.5 | 668 |
| 07/15/2013 | 668.5 | 672 | 663.5 | 667.5 |
| 07/16/2013 | 665.5 | 669 | 660 | 663.5 |
| 07/17/2013 | 666.5 | 670 | 661 | 668 |
| 07/18/2013 | 667 | 669.5 | 658 | 667.5 |
| 07/19/2013 | 660.5 | 675 | 655.5 | 656.5 |
| 07/22/2013 | 656 | 673.33 | 654.5 | 668.5 |
| 07/23/2013 | 669.5 | 679 | 662.5 | 668 |
| 07/24/2013 | 695 | 750 | 687.2 | 750 |
| 07/25/2013 | 748 | 775.32 | 740 | 767 |
| 07/26/2013 | 770 | 770.5 | 755 | 762 |
| 07/29/2013 | 761.5 | 762.85 | 741 | 741 |
| 07/30/2013 | 746.5 | 747.5 | 710.5 | 715.5 |
| 07/31/2013 | 714.5 | 721 | 708.5 | 711 |
| 08/01/2013 | 709.5 | 716.5 | 705 | 707.5 |
| 08/02/2013 | 708.5 | 715 | 688 | 705 |
| 08/05/2013 | 707.5 | 713 | 696.5 | 710.5 |
| 08/06/2013 | 712 | 714 | 708.5 | 710.5 |
| 08/07/2013 | 709.5 | 714.5 | 700 | 703.5 |
| 08/08/2013 | 711.5 | 715 | 706 | 713.5 |
| 08/09/2013 | 715.5 | 730 | 713.5 | 719.5 |
| 08/12/2013 | 718.5 | 718.5 | 705 | 714 |
| 08/13/2013 | 716.5 | 745 | 712 | 740.5 |
| 08/14/2013 | 739 | 742 | 720.5 | 720.5 |
| 08/15/2013 | 718.5 | 723.25 | 704.5 | 710 |
| 08/16/2013 | 708.5 | 721 | 704.5 | 717 |
| 08/19/2013 | 716.5 | 734 | 707 | 734 |
| 08/20/2013 | 718.5 | 740 | 716.5 | 740 |
| 08/21/2013 | 743.5 | 746.83 | 735 | 739.5 |
| 08/22/2013 | 744 | 750 | 737.5 | 745.5 |
| 08/23/2013 | 748.5 | 752.5 | 742.5 | 746 |
| 08/27/2013 | 753 | 753 | 722.5 | 730.5 |
| 08/28/2013 | 728 | 728 | 710.5 | 713 |
| 08/29/2013 | 713 | 732.5 | 713 | 732.5 |
| 08/30/2013 | 721.5 | 734 | 710 | 710 |
| 09/02/2013 | 713.5 | 731.5 | 710.5 | 716.5 |
| 09/03/2013 | 719 | 725.5 | 714.5 | 721 |
| 09/04/2013 | 723 | 728.5 | 717.5 | 723 |
| 09/05/2013 | 726.5 | 729 | 720.5 | 724 |
| 09/06/2013 | 724 | 727.5 | 720 | 724.5 |
| 09/09/2013 | 722 | 737 | 713 | 729 |
| 09/10/2013 | 731.5 | 739.5 | 729 | 735 |
| 09/11/2013 | 738.5 | 743.5 | 731.5 | 733.5 |
| 09/12/2013 | 736.5 | 740 | 732 | 735 |
| 09/13/2013 | 728.5 | 754 | 716.98 | 752 |
| 09/16/2013 | 759 | 759 | 741 | 747 |
| 09/17/2013 | 748 | 751 | 730.5 | 730.5 |
| 09/18/2013 | 732.5 | 754.5 | 726.5 | 746.5 |
| 09/19/2013 | 753.5 | 753.5 | 738.5 | 744 |
| 09/20/2013 | 741.5 | 755.5 | 741.5 | 748 |
| 09/23/2013 | 750.5 | 750.5 | 731 | 735.5 |
| 09/24/2013 | 737 | 743 | 734.05 | 739.5 |
| 09/25/2013 | 736.5 | 740.88 | 733 | 733 |
| 09/26/2013 | 739.5 | 739.5 | 732.95 | 735 |
| 09/27/2013 | 737.5 | 740 | 725.5 | 728.5 |
| 09/30/2013 | 733 | 734 | 724 | 730.5 |
| 10/01/2013 | 729 | 747.5 | 729 | 738 |
| 10/02/2013 | 734.5 | 740 | 727.5 | 730.5 |
| 10/03/2013 | 730 | 738.5 | 727 | 731 |
| 10/04/2013 | 733 | 733 | 721 | 727 |
| 10/07/2013 | 723 | 730 | 714.5 | 727.5 |
| 10/08/2013 | 726 | 726 | 708.5 | 711 |
| 10/09/2013 | 713 | 713.5 | 697.64 | 710.5 |
| 10/10/2013 | 714 | 718.5 | 706.5 | 718.5 |
| 10/11/2013 | 720 | 733 | 703.5 | 714.5 |
| 10/14/2013 | 711.5 | 742.16 | 711.5 | 738.5 |
| 10/15/2013 | 738.5 | 741.38 | 724 | 735 |
| 10/16/2013 | 733.5 | 737 | 721.5 | 736 |
| 10/17/2013 | 740 | 740 | 721 | 737.5 |
| 10/18/2013 | 744.5 | 753.5 | 731.5 | 753.5 |
| 10/21/2013 | 748.5 | 749 | 738 | 745.5 |
| 10/22/2013 | 750.5 | 756.5 | 741.5 | 756.5 |
| 10/23/2013 | 752.5 | 755 | 739.5 | 745 |
| 10/24/2013 | 738 | 746 | 732 | 737 |
| 10/25/2013 | 729.5 | 745.5 | 723.5 | 729 |
| 10/28/2013 | 738.5 | 738.5 | 712.5 | 720.5 |
| 10/29/2013 | 722.5 | 732.5 | 714.5 | 729.5 |
| 10/30/2013 | 728.5 | 733 | 720 | 726 |
| 10/31/2013 | 722.5 | 726 | 702.5 | 705 |
| 11/01/2013 | 706 | 721.5 | 703.5 | 712.5 |
| 11/04/2013 | 711 | 748 | 710.63 | 732.5 |
| 11/05/2013 | 733 | 736 | 710.72 | 712.5 |
| 11/06/2013 | 714.5 | 732 | 711 | 720 |
| 11/07/2013 | 733 | 745.09 | 721.5 | 735 |
| 11/08/2013 | 743.5 | 744.76 | 734 | 740 |
| 11/11/2013 | 745 | 745 | 722.5 | 722.5 |
| 11/12/2013 | 725.5 | 733.5 | 715 | 721.5 |
| 11/13/2013 | 718.5 | 720.5 | 701.5 | 701.5 |
| 11/14/2013 | 715 | 719.5 | 703 | 703 |
| 11/15/2013 | 701 | 710 | 691.5 | 698.5 |
| 11/18/2013 | 706 | 717 | 697 | 700 |
| 11/19/2013 | 700 | 706 | 695.5 | 698 |
| 11/20/2013 | 695 | 705 | 688.85 | 695.5 |
| 11/21/2013 | 701 | 701 | 674.94 | 680 |
| 11/22/2013 | 677.5 | 700 | 677.5 | 695 |
| 11/25/2013 | 704.5 | 711 | 690.15 | 707.5 |
| 11/26/2013 | 702.5 | 721 | 702.5 | 716.5 |
| 11/27/2013 | 720 | 720.27 | 710 | 719.5 |
| 11/28/2013 | 711.5 | 716.9 | 706 | 714.5 |
| 11/29/2013 | 715 | 723.97 | 707 | 713 |
| 12/02/2013 | 705.5 | 720 | 694.5 | 698.5 |
| 12/03/2013 | 708.5 | 708.5 | 685 | 690 |
| 12/04/2013 | 695.5 | 700.9 | 690 | 693 |
| 12/05/2013 | 690.5 | 698.06 | 687.5 | 688 |
| 12/06/2013 | 687 | 696 | 680 | 680 |
| 12/09/2013 | 680 | 709 | 680 | 702 |
| 12/10/2013 | 707.5 | 726 | 703.5 | 716.5 |
| 12/11/2013 | 719.5 | 742.5 | 712.5 | 733 |
| 12/12/2013 | 729 | 733.5 | 716 | 728.5 |
| 12/13/2013 | 726 | 728.5 | 717.5 | 717.5 |
| 12/16/2013 | 716 | 731.5 | 707.5 | 728 |
| 12/17/2013 | 718.5 | 751.5 | 718.5 | 738 |
| 12/18/2013 | 732 | 749.5 | 732 | 745 |
| 12/19/2013 | 739.5 | 805.83 | 739.5 | 767 |
| 12/20/2013 | 764.5 | 767.5 | 745.5 | 750.5 |
| 12/23/2013 | 748.5 | 755 | 745 | 753.5 |
| 12/24/2013 | 745.5 | 757.8 | 737.5 | 745 |
| 12/27/2013 | 735.5 | 757.5 | 725.5 | 754 |
| 12/30/2013 | 758.5 | 758.5 | 746.61 | 751.5 |
| 12/31/2013 | 749.5 | 762 | 749.1 | 761.5 |