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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 798.4308
CLOSE 799.2727

Low

LOW 688

High

HIGH 905
DATEOPENHIGHLOWCLOSE
01/02/2014759.5767751.5767
01/03/2014763.5787.63759787
01/06/2014779.5791.5773.6791.5
01/07/2014794.5799.5784.5799.5
01/08/2014803.5811.05789.5802
01/09/2014812812795807
01/10/2014804.5840804.5831.5
01/13/2014835839.1822.98826
01/14/2014823827.27811820
01/15/2014819.5834819.5831.5
01/16/2014828830807809.5
01/17/2014814818.66769.5785.5
01/20/2014772.5790.5772.5785.5
01/21/2014791.5803.52779789
01/22/2014785823785809
01/23/2014800816798800
01/24/2014811811771777
01/27/2014767781.5759767.5
01/28/2014765782765777
01/29/2014785791.5771.5780
01/30/2014766.5794.5766.5792
01/31/2014781.5808.5781.5796.5
02/03/2014788.5810.5788.5793
02/04/2014782.5791.68770.5771
02/05/2014783808781.64804.5
02/06/2014795804.5790.51799.5
02/07/2014798805.5786805.5
02/10/2014800.5813795799.5
02/11/2014795.5815795.5815
02/12/2014807823.5807820
02/13/2014807.5823.2806820.5
02/14/2014811.5823.5810.68820
02/17/2014822.5849816849
02/18/2014846868.58843856
02/19/2014851858.15825842
02/20/2014831.5851831.5851
02/21/2014847.5858.5840.13847.5
02/24/2014838.5842.5831.5840
02/25/2014839.5845834.61839.5
02/26/2014837847.82831840.5
02/27/2014829834.5813.85827.5
02/28/2014827835.5810816
03/03/2014822.5822.5787.5802
03/04/2014805.5833801831
03/05/2014822.5839822828.5
03/06/2014837.5837.5820828
03/07/2014828838818823.5
03/10/2014824.5848.5819.5830
03/11/2014839.5851.75834.5845
03/12/2014842844.1823829
03/13/2014833.5838817.5828.5
03/14/2014825831808827.5
03/17/2014832.5839819.5837.5
03/18/2014840841820841
03/19/2014840855831.5842
03/20/2014841.5860.5840.5858.5
03/21/2014845.5865842.58855
03/24/2014859.5872.5846.5860.5
03/25/2014856875.5856868
03/26/2014874.5889.5869.82882
03/27/2014885905876878
03/28/2014885890.66857858.5
03/31/2014867.5867.5840856.5
04/01/2014849.5878842874.5
04/02/2014862.5878.5860865.5
04/03/2014860.5869.44852857.5
04/04/2014865866.4848.21853.5
04/07/2014847859.18836.5852
04/08/2014852852.94836847
04/09/2014851.5863842.5850
04/10/2014844.5862.7844.5852.5
04/11/2014846854.58836.5847
04/14/2014839.5842.5821831
04/15/2014828844828831
04/16/2014841854.5831.2849.5
04/17/2014842.5858841.5853.5
04/22/2014849864.5841.29864.5
04/23/2014866874.5860.97866.5
04/24/2014867873.3850850
04/25/2014850.5865845864.5
04/28/2014847.5860846851
04/29/2014854857.38845.5853
04/30/2014857.5857.5839843.5
05/01/2014842859.81838.98846.5
05/02/2014855.5858.5840.5845
05/06/2014843.5859839.5852
05/07/2014844.5848825832
05/08/2014830849.47828.5847
05/09/2014836846.5828838.5
05/12/2014847.5847.5830.5840
05/13/2014830.5843.5827.5830
05/14/2014831.5837.13825825
05/15/2014825832.88812818
05/16/2014815.5828.5805810
05/19/2014806814783.5785
05/20/2014785802785792
05/21/2014782.5801.5782.5801.5
05/22/2014799805.38794796.5
05/23/2014795803.23795797.5
05/27/2014800809.42798.5805
05/28/2014797.5820797.5812.5
05/29/2014800814.5800801
05/30/2014814.5828803803
06/02/2014813823.9805810
06/03/2014820820800801.5
06/04/2014800806.15798805
06/05/2014810.5810.5800806
06/06/2014802819802812.5
06/09/2014810821.53803806
06/10/2014811817804815
06/11/2014806.5818.5804811
06/12/2014807.5828807.5825.5
06/13/2014819.5821.5803.5817
06/16/2014822822800800
06/17/2014811814.5790790
06/18/2014801.5813790.5800
06/19/2014795.5808.5782.5782.5
06/20/2014785831.17777.5831
06/23/2014814.5823788.5788.5
06/24/2014787.5793.98757762.5
06/25/2014769.5775743.81758
06/26/2014766.5774757770
06/27/2014762789762788
06/30/2014782.5793778791
07/01/2014782802.5782798
07/02/2014807.5820800810
07/03/2014824.5824.5791.5795.5
07/04/2014791.5808791.5797
07/07/2014798.5810.13782.15786
07/08/2014780.5788.28756760
07/09/2014746752.5733.5745
07/10/2014747.5758740752
07/11/2014754.5768752.5757.5
07/14/2014756768.45755.31758
07/15/2014754.5761.9739.5744.5
07/16/2014749.5759.5740.31755.5
07/17/2014755.5758.08745745
07/18/2014744.5750744748.5
07/21/2014752.5752.5742.5745
07/22/2014746748.5742.5745
07/23/2014747.5751.5745746
07/24/2014748750.12739.32741
07/25/2014740744.7733733
07/28/2014739.5740730735
07/29/2014744.5749732.5736
07/30/2014741741727729
07/31/2014736.5747717.5743.5
08/01/2014746747.88723.5732
08/04/2014731.5735.85709.5715
08/05/2014710.5723.46696.5703
08/06/2014709.5709.5688705.5
08/07/2014700.5710699.5700
08/08/2014699708695706
08/11/2014694.5707.5694.5705
08/12/2014707.5716700715
08/13/2014715720.5704717
08/14/2014719.5732.5715.18731.5
08/15/2014736.5740.09728730.5
08/18/2014742742729738.5
08/19/2014742.5746731.17739
08/20/2014742.5745720730.5
08/21/2014733737.5725.5736.5
08/22/2014736737729.5735
08/26/2014725748.01725745
08/27/2014747754.5742752.5
08/28/2014746.5762746.5750
08/29/2014746.5752.71738.5744.5
09/01/2014755755740.5742
09/02/2014755764.5744.5754.5
09/03/2014755761.5754.5755
09/04/2014753762749.5757.5
09/05/2014762762748760
09/08/2014747.5763.2743753
09/09/2014746.5756.5743.5751.5
09/10/2014748755.49743.5750
09/11/2014749773.5749762
09/12/2014769774.8759770
09/15/2014762.5779.5762.5774
09/16/2014779.5784.5771781
09/17/2014785.5792.67774786.5
09/18/2014782818778808.5
09/19/2014809823.58804.4811.5
09/22/2014822.5822.5792798
09/23/2014805806.5785.55794
09/24/2014803.5807.5790791
09/25/2014800800788.5796.5
09/26/2014789808789804
09/29/2014795.5811792805
09/30/2014808.5808.53793798
10/01/2014791.5806.5789795.5
10/02/2014796.5796.5775780
10/03/2014790820782820
10/06/2014820820804.5811.5
10/07/2014817.5817.5798802
10/08/2014798807785790
10/09/2014798798775777
10/10/2014773.5777.16760765
10/13/2014760770749.5751.5
10/14/2014743.5786.5743.5784.5
10/15/2014786.5789.68765.75773
10/16/2014774.5777.5754776.5
10/17/2014773800.5773796.5
10/20/2014804807.5788.5799.5
10/21/2014793803789.5800
10/22/2014806.5825.5794823.5
10/23/2014826.5826.5802817
10/24/2014827827807816.5
10/27/2014817819.3804.5815
10/28/2014816819810815
10/29/2014815824.5807.45819.5
10/30/2014812.5829.5806.13826
10/31/2014826843.5826842.5
11/03/2014845.5846830836
11/04/2014844.5845.5826.5832
11/05/2014782810760.5798
11/06/2014795.5802.5790797.5
11/07/2014790.5810787.5795
11/10/2014798801.5791798
11/11/2014803.5806.5795801.5
11/12/2014806807.87797800.5
11/13/2014802810798805
11/14/2014810810799.21801
11/17/2014790.5811.5790.5806
11/18/2014814814797.25800
11/19/2014800801.5791795
11/20/2014790801790791.5
11/21/2014786.5799.5781781
11/24/2014782788.9774775
11/25/2014782794776.5788
11/26/2014782.5792.5772782
11/27/2014787.5794.5777.5787
11/28/2014780.5819.5780.5819
12/01/2014808813799.5805.5
12/02/2014800.5818800812
12/03/2014807.5819804805
12/04/2014795816790.95802
12/05/2014798825.5796822.5
12/08/2014829829798799
12/09/2014803808.48785.5788
12/10/2014796802783.15789
12/11/2014782795.5780.5791
12/12/2014793.5798780782.5
12/15/2014777.5795777.5784.5
12/16/2014776789776789
12/17/2014776.5789771.5789
12/18/2014789.5818789.5817.5
12/19/2014826826795815
12/22/2014808.5810.35800805.5
12/23/2014815815.5802.5815.5
12/24/2014824826.5810826.5
12/29/2014828828803.5812.5
12/30/2014805811800810.5
12/31/2014817820.2800820