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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,061.9625
CLOSE 1,062.6448
Low
LOW 871.5
High
HIGH 1,307
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 897 | 898 | 876.5 | 880 |
| 01/04/2017 | 887.5 | 890.5 | 875.5 | 875.5 |
| 01/05/2017 | 887.5 | 887.5 | 879.12 | 886 |
| 01/06/2017 | 891 | 894 | 877 | 890.5 |
| 01/09/2017 | 895.5 | 900.9 | 885 | 891 |
| 01/10/2017 | 874 | 902.5 | 874 | 891.5 |
| 01/11/2017 | 894 | 897 | 884.5 | 890 |
| 01/12/2017 | 871.5 | 895 | 871.5 | 891 |
| 01/13/2017 | 891 | 894 | 887 | 894 |
| 01/16/2017 | 895 | 908 | 887.5 | 898 |
| 01/17/2017 | 893 | 904.5 | 882.5 | 902 |
| 01/18/2017 | 905 | 940 | 891.5 | 937.5 |
| 01/19/2017 | 921 | 947 | 921 | 934.5 |
| 01/20/2017 | 920 | 945 | 920 | 930.5 |
| 01/23/2017 | 920.5 | 946.5 | 920.5 | 933 |
| 01/24/2017 | 936.5 | 936.5 | 920.5 | 931.5 |
| 01/25/2017 | 937.5 | 937.5 | 924.5 | 934 |
| 01/26/2017 | 934.5 | 934.5 | 919.55 | 929 |
| 01/27/2017 | 925.5 | 940 | 923.5 | 934.5 |
| 01/30/2017 | 922 | 937.5 | 922 | 930 |
| 01/31/2017 | 926 | 943 | 920.5 | 937 |
| 02/01/2017 | 944 | 948.5 | 937.5 | 943.5 |
| 02/02/2017 | 941 | 962 | 930 | 943 |
| 02/03/2017 | 947 | 953.5 | 931 | 953 |
| 02/06/2017 | 945 | 950.5 | 933 | 949.5 |
| 02/07/2017 | 950 | 955 | 945 | 950 |
| 02/08/2017 | 951.5 | 953.5 | 947.5 | 950 |
| 02/09/2017 | 949 | 950 | 938 | 946 |
| 02/10/2017 | 930 | 950.5 | 930 | 948.5 |
| 02/13/2017 | 943.5 | 945.5 | 934.78 | 941.5 |
| 02/14/2017 | 937 | 940 | 925 | 932.5 |
| 02/15/2017 | 937 | 949.5 | 931 | 948 |
| 02/16/2017 | 958.5 | 958.5 | 940.5 | 944.5 |
| 02/17/2017 | 946.5 | 949 | 933.5 | 943 |
| 02/20/2017 | 943.5 | 960 | 933.96 | 959 |
| 02/21/2017 | 962 | 962 | 950.5 | 953 |
| 02/22/2017 | 948.5 | 961 | 948.5 | 958 |
| 02/23/2017 | 961.5 | 975 | 959 | 966 |
| 02/24/2017 | 968 | 985 | 962.5 | 980.5 |
| 02/27/2017 | 987 | 988 | 977 | 983 |
| 02/28/2017 | 962 | 988.5 | 962 | 979.5 |
| 03/01/2017 | 980 | 990 | 976 | 989 |
| 03/02/2017 | 991.5 | 991.5 | 974 | 985.5 |
| 03/03/2017 | 987 | 991 | 974.5 | 989.5 |
| 03/06/2017 | 968 | 972.5 | 954 | 962 |
| 03/07/2017 | 950 | 956 | 942 | 949.5 |
| 03/08/2017 | 948 | 956 | 941.5 | 953.5 |
| 03/09/2017 | 953 | 966 | 944 | 965 |
| 03/10/2017 | 970 | 976 | 921 | 935.5 |
| 03/13/2017 | 930.5 | 936.48 | 925 | 934 |
| 03/14/2017 | 955 | 955.25 | 939.5 | 942.5 |
| 03/15/2017 | 944.5 | 946.5 | 935 | 946.5 |
| 03/16/2017 | 952.5 | 952.5 | 941 | 946.5 |
| 03/17/2017 | 945 | 960 | 943 | 960 |
| 03/20/2017 | 953 | 964.5 | 951.5 | 963.5 |
| 03/21/2017 | 966.5 | 966.5 | 954.17 | 955.5 |
| 03/22/2017 | 951 | 957.38 | 926.5 | 929.5 |
| 03/23/2017 | 943.5 | 968.5 | 937 | 950.5 |
| 03/24/2017 | 949 | 955.5 | 941 | 947 |
| 03/27/2017 | 947.5 | 950 | 938 | 950 |
| 03/28/2017 | 944 | 953 | 939.5 | 948 |
| 03/29/2017 | 952 | 955.5 | 942.5 | 945.5 |
| 03/30/2017 | 942 | 949 | 939 | 947.5 |
| 03/31/2017 | 949.5 | 949.5 | 940 | 945 |
| 04/03/2017 | 946.5 | 948 | 935 | 940 |
| 04/04/2017 | 937.5 | 954.5 | 936.5 | 946.5 |
| 04/05/2017 | 954.5 | 959 | 946.5 | 958 |
| 04/06/2017 | 955 | 962 | 949.5 | 957.5 |
| 04/07/2017 | 950 | 968 | 950 | 956 |
| 04/10/2017 | 960 | 962 | 951 | 953 |
| 04/11/2017 | 958.5 | 958.5 | 949 | 957 |
| 04/12/2017 | 961.5 | 961.5 | 952.34 | 960 |
| 04/13/2017 | 964 | 979.5 | 954 | 979.5 |
| 04/18/2017 | 969.5 | 983 | 968.5 | 980 |
| 04/19/2017 | 976.5 | 990 | 973 | 989 |
| 04/20/2017 | 983.5 | 992.5 | 983.5 | 992.5 |
| 04/21/2017 | 995 | 996.5 | 984.5 | 996 |
| 04/24/2017 | 1,000 | 1,000 | 977 | 977 |
| 04/25/2017 | 977 | 990.62 | 972.5 | 972.5 |
| 04/26/2017 | 972.5 | 987 | 969.5 | 987 |
| 04/27/2017 | 976 | 987.5 | 974.5 | 987.5 |
| 04/28/2017 | 989.5 | 995.5 | 984 | 994.5 |
| 05/02/2017 | 990 | 1,011 | 990 | 1,010 |
| 05/03/2017 | 1,010 | 1,052.06 | 1,010 | 1,040 |
| 05/04/2017 | 1,043 | 1,058 | 1,033 | 1,058 |
| 05/05/2017 | 1,060 | 1,060 | 1,038 | 1,039 |
| 05/08/2017 | 1,046 | 1,052 | 1,043 | 1,046 |
| 05/09/2017 | 1,055 | 1,056 | 1,048 | 1,050 |
| 05/10/2017 | 1,051 | 1,057 | 1,047 | 1,050 |
| 05/11/2017 | 1,053 | 1,056 | 1,044 | 1,056 |
| 05/12/2017 | 1,060 | 1,060 | 1,046.78 | 1,051 |
| 05/15/2017 | 1,057 | 1,057 | 1,043 | 1,049 |
| 05/16/2017 | 1,051 | 1,058 | 1,047 | 1,058 |
| 05/17/2017 | 1,050 | 1,051 | 1,021 | 1,021 |
| 05/18/2017 | 1,023 | 1,025 | 1,014 | 1,018 |
| 05/19/2017 | 1,011 | 1,021 | 1,011 | 1,014 |
| 05/22/2017 | 1,001 | 1,010 | 994.5 | 1,006 |
| 05/23/2017 | 1,005 | 1,020 | 998.5 | 1,015 |
| 05/24/2017 | 1,022 | 1,022 | 1,010 | 1,020 |
| 05/25/2017 | 1,020 | 1,024 | 1,014 | 1,020 |
| 05/26/2017 | 1,017 | 1,041 | 1,017 | 1,041 |
| 05/30/2017 | 1,036 | 1,039 | 1,020 | 1,030 |
| 05/31/2017 | 1,035 | 1,035 | 1,021 | 1,029 |
| 06/01/2017 | 1,028 | 1,038 | 1,024.5 | 1,026 |
| 06/02/2017 | 1,033 | 1,033 | 1,018 | 1,018 |
| 06/05/2017 | 1,024 | 1,024 | 1,007 | 1,007 |
| 06/06/2017 | 1,007 | 1,018.75 | 993.71 | 994.5 |
| 06/07/2017 | 991.5 | 1,005 | 989 | 992 |
| 06/08/2017 | 985.5 | 1,000 | 985.5 | 1,000 |
| 06/09/2017 | 988 | 994.5 | 953.5 | 969 |
| 06/12/2017 | 967 | 973 | 956.5 | 965.5 |
| 06/13/2017 | 969 | 1,002 | 960 | 994 |
| 06/14/2017 | 1,004 | 1,020 | 991.92 | 1,015 |
| 06/15/2017 | 1,001 | 1,018 | 990 | 1,009 |
| 06/16/2017 | 1,015 | 1,025 | 1,004.15 | 1,020 |
| 06/19/2017 | 1,028 | 1,028 | 1,013 | 1,016 |
| 06/20/2017 | 1,008 | 1,020 | 1,008 | 1,009 |
| 06/21/2017 | 1,007 | 1,013 | 997.5 | 1,002 |
| 06/22/2017 | 1,004 | 1,004 | 997 | 997 |
| 06/23/2017 | 992.5 | 999 | 989 | 995.5 |
| 06/26/2017 | 1,005 | 1,007 | 996.5 | 1,001 |
| 06/27/2017 | 995.5 | 998 | 980.5 | 991.5 |
| 06/28/2017 | 987 | 998.5 | 986.5 | 988 |
| 06/29/2017 | 981 | 990.5 | 969.5 | 973 |
| 06/30/2017 | 965.5 | 983.5 | 965 | 975.5 |
| 07/03/2017 | 965.5 | 981.5 | 961 | 963 |
| 07/04/2017 | 984.5 | 984.5 | 965.5 | 967.5 |
| 07/05/2017 | 963 | 966 | 953 | 958 |
| 07/06/2017 | 958 | 970.5 | 955 | 963.5 |
| 07/07/2017 | 959 | 979 | 959 | 974.5 |
| 07/10/2017 | 975.5 | 987.5 | 970 | 980 |
| 07/11/2017 | 970.5 | 994.5 | 970.5 | 990.5 |
| 07/12/2017 | 996.5 | 1,015 | 972.5 | 994 |
| 07/13/2017 | 1,005 | 1,020 | 999 | 1,020 |
| 07/14/2017 | 1,022 | 1,022 | 1,010 | 1,020 |
| 07/17/2017 | 1,020 | 1,022 | 1,015 | 1,017 |
| 07/18/2017 | 1,017 | 1,020 | 1,010 | 1,020 |
| 07/19/2017 | 1,020 | 1,024 | 1,016 | 1,020 |
| 07/20/2017 | 1,020 | 1,026 | 1,016 | 1,021 |
| 07/21/2017 | 1,025 | 1,025 | 1,015 | 1,020 |
| 07/24/2017 | 1,022 | 1,022 | 1,002 | 1,008 |
| 07/25/2017 | 1,012 | 1,014 | 1,000 | 1,011 |
| 07/26/2017 | 1,020 | 1,024 | 1,003 | 1,024 |
| 07/27/2017 | 1,016 | 1,026 | 1,012 | 1,023 |
| 07/28/2017 | 1,023 | 1,023 | 1,015 | 1,020 |
| 07/31/2017 | 1,019 | 1,023 | 1,014 | 1,023 |
| 08/01/2017 | 1,026 | 1,029 | 1,017 | 1,022 |
| 08/02/2017 | 1,025 | 1,026 | 1,018 | 1,026 |
| 08/03/2017 | 1,028 | 1,031 | 1,015 | 1,020 |
| 08/04/2017 | 1,020 | 1,029 | 1,017 | 1,027 |
| 08/07/2017 | 1,029 | 1,030 | 1,019 | 1,022 |
| 08/08/2017 | 1,023 | 1,030 | 1,017 | 1,024 |
| 08/09/2017 | 1,022 | 1,028 | 1,017 | 1,028 |
| 08/10/2017 | 1,028 | 1,032 | 1,020 | 1,032 |
| 08/11/2017 | 1,032 | 1,038 | 1,019 | 1,036 |
| 08/14/2017 | 1,039 | 1,047 | 1,033 | 1,043 |
| 08/15/2017 | 1,047 | 1,063 | 1,047 | 1,055 |
| 08/16/2017 | 1,057 | 1,061 | 1,051 | 1,052 |
| 08/17/2017 | 1,048 | 1,058 | 1,048 | 1,052 |
| 08/18/2017 | 1,050 | 1,059 | 1,049 | 1,053 |
| 08/21/2017 | 1,046 | 1,058 | 1,046 | 1,055 |
| 08/22/2017 | 1,059 | 1,061 | 1,055 | 1,061 |
| 08/23/2017 | 1,064 | 1,068 | 1,056 | 1,059 |
| 08/24/2017 | 1,057 | 1,070 | 1,055 | 1,061 |
| 08/25/2017 | 1,064 | 1,081 | 1,059 | 1,066 |
| 08/29/2017 | 1,063 | 1,066 | 1,051 | 1,054 |
| 08/30/2017 | 1,061 | 1,068 | 1,057 | 1,064 |
| 08/31/2017 | 1,063 | 1,094 | 1,063 | 1,092 |
| 09/01/2017 | 1,078 | 1,093 | 1,060 | 1,068 |
| 09/04/2017 | 1,064 | 1,068 | 1,050 | 1,056 |
| 09/05/2017 | 1,054 | 1,075 | 1,054 | 1,071 |
| 09/06/2017 | 1,067 | 1,069 | 1,062 | 1,067 |
| 09/07/2017 | 1,068 | 1,075 | 1,050 | 1,052 |
| 09/08/2017 | 1,042 | 1,042 | 992 | 992.5 |
| 09/11/2017 | 1,004 | 1,030 | 999.5 | 1,030 |
| 09/12/2017 | 1,033 | 1,047 | 1,020 | 1,045 |
| 09/13/2017 | 1,040 | 1,044 | 1,028 | 1,036 |
| 09/14/2017 | 1,032 | 1,047 | 1,025 | 1,044 |
| 09/15/2017 | 1,085 | 1,189 | 1,085 | 1,189 |
| 09/18/2017 | 1,190 | 1,225 | 1,185 | 1,218 |
| 09/19/2017 | 1,222 | 1,235 | 1,209 | 1,222 |
| 09/20/2017 | 1,227 | 1,241 | 1,224 | 1,238 |
| 09/21/2017 | 1,243 | 1,243 | 1,230 | 1,230 |
| 09/22/2017 | 1,230 | 1,265 | 1,230 | 1,259 |
| 09/25/2017 | 1,257 | 1,291 | 1,257 | 1,278 |
| 09/26/2017 | 1,277 | 1,277 | 1,254 | 1,255 |
| 09/27/2017 | 1,254 | 1,259 | 1,243 | 1,245 |
| 09/28/2017 | 1,243 | 1,274 | 1,241 | 1,259 |
| 09/29/2017 | 1,271 | 1,271 | 1,252 | 1,255 |
| 10/02/2017 | 1,252 | 1,265 | 1,227 | 1,238 |
| 10/03/2017 | 1,235 | 1,245 | 1,225 | 1,233 |
| 10/04/2017 | 1,241 | 1,296 | 1,239 | 1,277 |
| 10/05/2017 | 1,278 | 1,285 | 1,264 | 1,283 |
| 10/06/2017 | 1,250 | 1,263 | 1,205 | 1,252 |
| 10/09/2017 | 1,254 | 1,259 | 1,240 | 1,251 |
| 10/10/2017 | 1,253 | 1,271 | 1,240 | 1,265 |
| 10/11/2017 | 1,265 | 1,270 | 1,244 | 1,251 |
| 10/12/2017 | 1,247 | 1,255 | 1,244 | 1,255 |
| 10/13/2017 | 1,260 | 1,281 | 1,253 | 1,270 |
| 10/16/2017 | 1,262.85 | 1,263.2 | 1,252.15 | 1,261 |
| 10/17/2017 | 1,272.75 | 1,272.75 | 1,246.25 | 1,252 |
| 10/18/2017 | 1,250 | 1,272 | 1,239.7 | 1,268 |
| 10/19/2017 | 1,265.25 | 1,267 | 1,243 | 1,245 |
| 10/20/2017 | 1,251 | 1,251 | 1,234 | 1,241 |
| 10/23/2017 | 1,240.3 | 1,274 | 1,234.35 | 1,249 |
| 10/24/2017 | 1,242.3 | 1,248 | 1,221 | 1,237 |
| 10/25/2017 | 1,226.15 | 1,241.3 | 1,210 | 1,234 |
| 10/26/2017 | 1,233.4 | 1,255 | 1,220.2 | 1,252 |
| 10/27/2017 | 1,255 | 1,255 | 1,225 | 1,233 |
| 10/30/2017 | 1,246 | 1,249 | 1,227 | 1,249 |
| 10/31/2017 | 1,250 | 1,251 | 1,237 | 1,245 |
| 11/01/2017 | 1,255 | 1,255 | 1,234 | 1,236 |
| 11/02/2017 | 1,230.9 | 1,249 | 1,219 | 1,242 |
| 11/03/2017 | 1,238 | 1,262 | 1,238 | 1,262 |
| 11/06/2017 | 1,265 | 1,268 | 1,254 | 1,258 |
| 11/07/2017 | 1,267 | 1,267 | 1,244 | 1,244 |
| 11/08/2017 | 1,255 | 1,273 | 1,244 | 1,247 |
| 11/09/2017 | 1,254 | 1,254.09 | 1,239 | 1,239 |
| 11/10/2017 | 1,243 | 1,247 | 1,236 | 1,243 |
| 11/13/2017 | 1,234 | 1,250 | 1,216 | 1,228 |
| 11/14/2017 | 1,224 | 1,245 | 1,220 | 1,220 |
| 11/15/2017 | 1,227 | 1,227 | 1,208 | 1,208 |
| 11/16/2017 | 1,207.85 | 1,237 | 1,207.85 | 1,230 |
| 11/17/2017 | 1,223 | 1,239 | 1,219 | 1,219 |
| 11/20/2017 | 1,212 | 1,236 | 1,209 | 1,227 |
| 11/21/2017 | 1,210.35 | 1,242 | 1,210.35 | 1,240 |
| 11/22/2017 | 1,240 | 1,246 | 1,221 | 1,236 |
| 11/23/2017 | 1,255 | 1,255 | 1,223 | 1,236 |
| 11/24/2017 | 1,262 | 1,262 | 1,219 | 1,234 |
| 11/27/2017 | 1,213.6 | 1,258.9 | 1,213.6 | 1,232 |
| 11/28/2017 | 1,242 | 1,256 | 1,225 | 1,236 |
| 11/29/2017 | 1,260.3 | 1,261 | 1,235 | 1,239 |
| 11/30/2017 | 1,266 | 1,266 | 1,217 | 1,222 |
| 12/01/2017 | 1,221.4 | 1,236 | 1,215 | 1,225 |
| 12/04/2017 | 1,237.15 | 1,248.9 | 1,227 | 1,230 |
| 12/05/2017 | 1,257 | 1,257 | 1,207 | 1,216 |
| 12/06/2017 | 1,226 | 1,228 | 1,204 | 1,223 |
| 12/07/2017 | 1,227 | 1,238 | 1,192 | 1,200 |
| 12/08/2017 | 1,205 | 1,224 | 1,204.1 | 1,220 |
| 12/11/2017 | 1,202 | 1,236 | 1,202 | 1,230 |
| 12/12/2017 | 1,230 | 1,252 | 1,222.3 | 1,240 |
| 12/13/2017 | 1,243.4 | 1,256 | 1,241 | 1,248 |
| 12/14/2017 | 1,243.5 | 1,261 | 1,241 | 1,250 |
| 12/15/2017 | 1,245 | 1,259 | 1,240 | 1,250 |
| 12/18/2017 | 1,281 | 1,281 | 1,248 | 1,257 |
| 12/19/2017 | 1,265 | 1,290 | 1,260.3 | 1,275 |
| 12/20/2017 | 1,307 | 1,307 | 1,264 | 1,270 |
| 12/21/2017 | 1,273 | 1,279.5 | 1,252 | 1,256 |
| 12/22/2017 | 1,256 | 1,265 | 1,245 | 1,245 |
| 12/27/2017 | 1,277 | 1,277 | 1,245 | 1,271 |
| 12/28/2017 | 1,266.6 | 1,277 | 1,254 | 1,256 |
| 12/29/2017 | 1,270.5 | 1,270.5 | 1,251.1 | 1,257 |