JDW.L: J D Wetherspoon plc Historical Data

2015 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 762.1581

CLOSE 762.6976

Low

LOW 682

High

HIGH 839.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	820	820	805.5	812.5
01/05/2015	815	818.1	803	812.5
01/06/2015	797	804	783.5	788
01/07/2015	780	796	780	789.5
01/08/2015	781.5	802.5	775	802.5
01/09/2015	805	808	791.5	808
01/12/2015	802	809.64	795.5	803
01/13/2015	795.5	839.5	795.5	835
01/14/2015	826.5	838.18	820.75	822.5
01/15/2015	818	828	805	810.5
01/16/2015	805.5	810.32	800	800
01/19/2015	800	834.5	800	830.5
01/20/2015	835	835	817.88	819
01/21/2015	793	812.75	776	801
01/22/2015	796	809.5	791.51	806
01/23/2015	800.5	812.5	800.5	812
01/26/2015	803.5	820	803.5	808.5
01/27/2015	800	811.5	800	809.5
01/28/2015	805.5	807.69	795	795
01/29/2015	793	807.53	793	799.5
01/30/2015	793.5	798	789	791
02/02/2015	798.5	801.34	765	766.5
02/03/2015	769.5	791.5	769.5	783.5
02/04/2015	783	790	775.94	790
02/05/2015	790	793	779.5	787
02/06/2015	787	787	776.5	783
02/09/2015	775	780	761	780
02/10/2015	780	791.5	773	790.5
02/11/2015	795	795	776	785
02/12/2015	779	796.5	779	793.5
02/13/2015	798	808.5	791.44	800.5
02/16/2015	808.5	809.46	798	804
02/17/2015	807.5	808.5	797	801.5
02/18/2015	801.5	809.25	800	803.5
02/19/2015	807	810	797	809
02/20/2015	810	813	800	807
02/23/2015	817	817	802	807
02/24/2015	815	815	797.5	805
02/25/2015	795	805	790	804.5
02/26/2015	804	811	796	811
02/27/2015	807	819.5	804.59	819.5
03/02/2015	810	815.5	798.5	801
03/03/2015	802.5	808.5	796.5	801.5
03/04/2015	815	815	801.5	806
03/05/2015	812	815	804.7	810.5
03/06/2015	816	816	805.5	812
03/09/2015	816	820.32	808.8	814
03/10/2015	808.5	818	807.5	810
03/11/2015	817.5	817.5	807	810
03/12/2015	815	816.75	801.5	811.5
03/13/2015	799	799	768	780
03/16/2015	777	783.08	773	780
03/17/2015	781	789	770.5	775
03/18/2015	772	792.07	772	783.5
03/19/2015	789	791.74	774	780
03/20/2015	777.5	782	771	771
03/23/2015	770	770.39	758	760
03/24/2015	753	768	749	760
03/25/2015	756.5	766	756.5	763
03/26/2015	751.5	759.5	751.5	755.5
03/27/2015	757.5	764.71	755	760.5
03/30/2015	761	765.5	748	749.5
03/31/2015	748	754	748	752.5
04/01/2015	748	756.5	748	750.5
04/02/2015	755.5	755.5	745.5	751
04/07/2015	754	760.5	750	758
04/08/2015	750	765	750	765
04/09/2015	770	770	755.72	760.5
04/10/2015	762.5	767.5	757.5	762
04/13/2015	769	769	755.5	764
04/14/2015	750.5	757.5	749	753.5
04/15/2015	769	769	756	765
04/16/2015	760	769.5	758	765
04/17/2015	759.5	770	756.5	762
04/20/2015	760.5	770	758.5	765
04/21/2015	759	777.5	759	777.5
04/22/2015	779	783	770.5	782
04/23/2015	783	791	776.5	779.5
04/24/2015	776	786.73	776	786
04/27/2015	790	790	771	776
04/28/2015	778	779	760.5	764
04/29/2015	762.5	779	759	760.5
04/30/2015	769.5	769.5	746.5	761
05/01/2015	750.5	762.87	750.5	756
05/05/2015	746	766.5	735	736
05/06/2015	735	779.25	735	764.5
05/07/2015	758.5	789	758.5	788.5
05/08/2015	795.5	810	784.73	799
05/11/2015	803.5	806	787.5	802.5
05/12/2015	793	802	785.5	798.5
05/13/2015	792.5	800.5	784.5	791.5
05/14/2015	787.5	800	780.5	799.5
05/15/2015	800	803	796.22	800
05/18/2015	803	806	793.98	805
05/19/2015	805	805.5	796.5	805.5
05/20/2015	808	808	798	800
05/21/2015	800	805.5	795.5	798.5
05/22/2015	799.5	802.5	794.72	796
05/26/2015	798	799.5	791.57	797.5
05/27/2015	790.5	806	790.5	799.5
05/28/2015	799.5	801.5	792.5	792.5
05/29/2015	790.5	802	786	787
06/01/2015	784.5	802	784.5	793.5
06/02/2015	800	805	789	798.5
06/03/2015	797.5	804.5	790.5	796.5
06/04/2015	800	800	787	789
06/05/2015	783.5	790	775.5	781.5
06/08/2015	778	794.5	778	790.5
06/09/2015	786.5	796.5	785.5	787
06/10/2015	791	800	786.95	794
06/11/2015	792	805.5	791.77	798.5
06/12/2015	804.5	804.5	786.5	792.5
06/15/2015	795	795	782.5	788
06/16/2015	791.5	793	782.46	792
06/17/2015	789	794.61	784.86	790
06/18/2015	785	794	781	787.5
06/19/2015	792	805	785	798
06/22/2015	800	800	795	795.5
06/23/2015	799.5	800	796.12	799
06/24/2015	790	802.5	790	800
06/25/2015	805	806.5	794.5	800
06/26/2015	803.5	804.5	797.5	800
06/29/2015	789.5	800	778	798.5
06/30/2015	799	799	787.5	788
07/01/2015	785	800	785	788
07/02/2015	785.5	800	785.5	795.5
07/03/2015	785	799.5	785	792.5
07/06/2015	785	800	782.5	788.5
07/07/2015	792	795.5	778.5	782.5
07/08/2015	787	794	770	770
07/09/2015	765	765	753	755
07/10/2015	761.5	764.54	748	750
07/13/2015	754	770.5	752.5	770
07/14/2015	773.5	774.5	763.5	771
07/15/2015	746.5	751	705	706
07/16/2015	705.5	714.63	700	705
07/17/2015	695.5	707	686.5	692
07/20/2015	689.5	704.5	686.5	697
07/21/2015	698	703.5	691	700.5
07/22/2015	698.5	711	696.5	708
07/23/2015	704.5	717.5	704.5	715
07/24/2015	708.5	719.5	708.5	713.5
07/27/2015	710	719.5	706	706
07/28/2015	710.5	719.5	707	717
07/29/2015	717	721.5	709	715
07/30/2015	722.5	722.5	704	706
07/31/2015	720	720	707.5	715.5
08/03/2015	717.5	719.5	708.5	718
08/04/2015	711.5	722	711.5	720
08/05/2015	719	724	718	720
08/06/2015	721	722.5	717	722
08/07/2015	712	740	712	726.5
08/10/2015	725.5	739	725	727.5
08/11/2015	722	735	722	729
08/12/2015	722	732	722	730.5
08/13/2015	732.5	737.46	724	727.5
08/14/2015	730	742.5	723	733
08/17/2015	733.5	738.5	728	736.5
08/18/2015	729.5	747.5	729.5	742.5
08/19/2015	737.5	739	734	736
08/20/2015	736.5	741	731	736
08/21/2015	733.5	742.5	731.5	736
08/24/2015	729	745	720.5	739.5
08/25/2015	746.5	758.28	737	748
08/26/2015	746	752	738	745
08/27/2015	756.5	759.5	746.5	758.5
08/28/2015	756.5	757.8	746.5	752
09/01/2015	746.5	760	743	758
09/02/2015	760	766	748.5	764
09/03/2015	769	778	756.5	771
09/04/2015	772.5	773.5	764	772
09/07/2015	769	772	741	745
09/08/2015	745	745	715.5	716
09/09/2015	729	729	715.1	722
09/10/2015	719	725.66	716.5	720
09/11/2015	725	734	711	716
09/14/2015	711.5	718	696.5	705
09/15/2015	701.5	709	697.5	704.5
09/16/2015	707	722	704	721
09/17/2015	723	736	713	729.5
09/18/2015	733	737	727	737
09/21/2015	733.5	736	723	723.5
09/22/2015	720	721.2	709.5	714
09/23/2015	716.5	717.58	703	706
09/24/2015	701	714.5	701	712
09/25/2015	719	723.5	707.2	720.5
09/28/2015	721	729	715.5	726.5
09/29/2015	722.5	731.5	715	725
09/30/2015	729	736	709.5	736
10/01/2015	738.5	746	722	746
10/02/2015	743	755.5	734	743
10/05/2015	740	749.5	737.5	749.5
10/06/2015	751	753	732	738
10/07/2015	743	743	715	717
10/08/2015	728.5	729.5	713	728
10/09/2015	711.5	753	711.5	745.5
10/12/2015	744.5	751.5	735.5	748.5
10/13/2015	753	753	738	750.5
10/14/2015	751	754.5	734.5	736
10/15/2015	750	755.5	733.5	751.5
10/16/2015	758	758	736.5	740.5
10/19/2015	739	759	733.5	754
10/20/2015	760	765	743.6	765
10/21/2015	765	765	758.5	762
10/22/2015	752.5	756.98	745	753
10/23/2015	745	772	745	772
10/26/2015	770	771.5	761.88	771
10/27/2015	774.5	774.5	761	762
10/28/2015	774.5	774.5	756	771
10/29/2015	774	774	760	769
10/30/2015	763.5	774.5	763.5	774.5
11/02/2015	774	777	768.48	777
11/03/2015	775	777.5	766	776
11/04/2015	745	750	708.5	722
11/05/2015	716	729	705	729
11/06/2015	716.5	730	708.5	715
11/09/2015	706.5	719	699.9	710.5
11/10/2015	713	713	694	710.5
11/11/2015	712.5	712.5	696	705.5
11/12/2015	706.5	706.5	694	702
11/13/2015	696.5	700.99	683	699
11/16/2015	705	705	682	697
11/17/2015	707	707	695	702.5
11/18/2015	691.5	711	691.5	711
11/19/2015	709	718	704.52	717
11/20/2015	720.5	720.5	714.5	718
11/23/2015	720.5	720.5	710	715
11/24/2015	706.5	716	706.5	716
11/25/2015	710.5	721.5	707	711
11/26/2015	722	722	709.5	715
11/27/2015	707.5	721	706.7	716
11/30/2015	720	724	711	715
12/01/2015	705.5	724	705.5	719.5
12/02/2015	724	725.5	718.5	725
12/03/2015	727.5	739.5	713.5	736
12/04/2015	720.5	754.5	719.5	747
12/07/2015	737	758	737	755
12/08/2015	758	768.5	742.33	760
12/09/2015	773	773	748	755
12/10/2015	742	752.5	742	742
12/11/2015	758.5	758.5	740.5	746
12/14/2015	750	758	743	758
12/15/2015	761	763.5	754	761.5
12/16/2015	764	764.5	752.5	757.5
12/17/2015	765	766.6	756	757.5
12/18/2015	751.5	760.88	746	750
12/21/2015	751.5	755.5	747	748
12/22/2015	746.5	750	733	737
12/23/2015	741.5	744.74	737	744
12/24/2015	748	763.5	740	763.5
12/29/2015	751.5	763.5	751.5	760
12/30/2015	766	766	755.5	758
12/31/2015	763.5	763.5	748.5	748.5

Menu

Create your free account now!

JDW.L: J D Wetherspoon plc Historical Data

2015 Historical Chart

Average

Low

High