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
Whitbread plc logo
WTB.L
Whitbread plc
13:26:33
2377 £
0.0000 (%0.00)
Previous Close: 2412
Day Low₺2369
Day High₺2408
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WTB.L: Whitbread plc Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 625.4769
CLOSE 625.4736

Low

LOW 584.89

High

HIGH 684.12
DATEOPENHIGHLOWCLOSE
01/01/1996591.86591.86591.86591.86
01/02/1996591.86602.3590.12602.3
01/03/1996609.26610.13602.3603.17
01/04/1996602.3608.39601.43608.39
01/05/1996606.65610.13606.65607.52
01/08/1996606.65608.39606.65607.52
01/09/1996602.3604.04592.73592.73
01/10/1996587.5592.73585.76587.5
01/11/1996584.89589.24584.89589.24
01/12/1996590.99594.47587.5587.5
01/15/1996587.5588.37587.5588.37
01/16/1996588.37591.86587.5591.86
01/17/1996593.6597.95593.6596.21
01/18/1996595.34600.56594.47599.69
01/19/1996600.56600.56597.08598.82
01/22/1996598.82599.69597.95598.82
01/23/1996598.82598.82590.99595.34
01/24/1996594.47603.17594.47600.56
01/25/1996602.3602.3600.56600.56
01/26/1996598.82599.69595.34597.08
01/29/1996597.95598.82597.95598.82
01/30/1996600.56606.65600.56606.65
01/31/1996608.39614.49608.39613.62
02/01/1996615.36615.36611.87612.75
02/02/1996612.75623.19612.75623.19
02/05/1996623.19625.8622.32624.06
02/06/1996625.8627.54624.06627.54
02/07/1996630.15630.15624.93626.67
02/08/1996626.67627.54619.71622.32
02/09/1996624.06630.15623.19630.15
02/12/1996630.15630.15627.54628.41
02/13/1996630.15630.15624.06624.93
02/14/1996624.93624.93617.97617.97
02/15/1996617.97627.54617.97627.54
02/16/1996628.41637.12628.41634.5
02/19/1996634.5634.5626.67627.54
02/20/1996627.54627.54619.71622.32
02/21/1996619.71622.32618.84622.32
02/22/1996622.32624.06622.32623.19
02/23/1996624.93624.93621.45622.32
02/26/1996622.32622.32614.49615.36
02/27/1996615.36617.97612.75617.97
02/28/1996621.45627.54621.45627.54
02/29/1996627.54630.15617.1618.84
03/01/1996618.84624.93618.84624.93
03/04/1996625.8625.8618.84618.84
03/05/1996619.71619.71616.23616.23
03/06/1996615.36615.36610.13610.13
03/07/1996611616.23610.13616.23
03/08/1996617.1617.1605.78610.13
03/11/1996610.13610.13600.56605.78
03/12/1996610.13610.13603.17604.04
03/13/1996604.91611.87604.91611
03/14/1996611.87612.75611612.75
03/15/1996611611599.69599.69
03/18/1996602.3606.65602.3606.65
03/19/1996609.26611609.26611
03/20/1996608.39608.39603.17603.17
03/21/1996599.69604.04599.69601.43
03/22/1996600.56600.56593.6594.47
03/25/1996596.21596.21592.73592.73
03/26/1996591.86592.73588.37590.99
03/27/1996590.99597.08590.99597.08
03/28/1996596.21597.08591.86593.6
03/29/1996594.47594.47590.99591.86
04/01/1996590.99594.47590.99594.47
04/02/1996596.21603.17595.34603.17
04/03/1996610.13612.75610.13610.13
04/04/1996611.87611.87609.26611
04/08/1996611611611611
04/09/1996608.39610.13604.91604.91
04/10/1996604.91615.36604.04614.49
04/11/1996613.62616.23610.13611.87
04/12/1996612.75619.71612.75619.71
04/15/1996622.32624.06622.32623.19
04/16/1996624.93630.15624.06630.15
04/17/1996634.5638.86632.76638.86
04/18/1996638.86651.91638.86651.04
04/19/1996651.91654.52651.91654.52
04/22/1996652.78652.78648.43651.04
04/23/1996651.04651.91649.3650.17
04/24/1996650.17651.91649.3651.91
04/25/1996650.17651.91649.3651.91
04/26/1996653.65658.88653.65658.88
04/29/1996659.75659.75651.91652.78
04/30/1996652.78652.78649.3652.78
05/01/1996654.52654.52651.91651.91
05/02/1996652.78656.26652.78653.65
05/03/1996651.91651.91647.56650.17
05/06/1996650.17650.17650.17650.17
05/07/1996651.91653.65649.3649.3
05/08/1996647.56650.17631.02642.34
05/09/1996642.34643.21637.12639.73
05/10/1996639.73645.82637.99645.82
05/13/1996646.69649.3646.69648.43
05/14/1996648.43651.04647.56650.17
05/15/1996651.04651.04647.56648.43
05/16/1996647.56647.56640.6641.47
05/17/1996642.34650.17642.34649.3
05/20/1996636.25639.73636.25639.73
05/21/1996640.6640.6637.99637.99
05/22/1996639.73639.73634.5634.5
05/23/1996635.37635.37627.54631.02
05/24/1996630.15630.15622.32624.06
05/27/1996624.06624.06624.06624.06
05/28/1996625.8629.28625.8626.67
05/29/1996626.67628.41626.67628.41
05/30/1996628.41634.5628.41634.5
05/31/1996635.37639.73634.5634.5
06/03/1996631.89634.5628.41630.15
06/04/1996630.15630.15624.93625.8
06/05/1996627.54630.15624.06630.15
06/06/1996633.63634.5631.89631.89
06/07/1996631.89631.89620.58625.8
06/10/1996628.41628.41623.19623.19
06/11/1996622.32632.76622.32631.89
06/12/1996631.02635.37631.02631.89
06/13/1996633.63642.34631.89642.34
06/14/1996642.34650.17642.34648.43
06/17/1996649.3649.3646.69646.69
06/18/1996647.56649.3645.82647.56
06/19/1996647.56650.17645.82645.82
06/20/1996647.56647.56634.5634.5
06/21/1996631.02632.76624.93626.67
06/24/1996628.41628.41622.32622.32
06/25/1996624.93624.93616.23618.84
06/26/1996613.62619.71613.62616.23
06/27/1996613.62619.71613.62614.49
06/28/1996616.23620.58615.36617.1
07/01/1996619.71626.67617.97624.06
07/02/1996626.67634.5626.67634.5
07/03/1996635.37635.37633.63634.5
07/04/1996635.37637.99631.89635.37
07/05/1996637.99639.73634.5635.37
07/08/1996632.76637.99632.76635.37
07/09/1996633.63642.34633.63637.12
07/10/1996637.12638.86635.37635.37
07/11/1996633.63637.12631.89633.63
07/12/1996631.89632.76631.02631.89
07/15/1996631.89632.76631.02631.02
07/16/1996624.06628.41622.32624.06
07/17/1996624.93626.67620.58620.58
07/18/1996624.06624.93618.84618.84
07/19/1996621.45623.19621.45622.32
07/22/1996622.32622.32618.84619.71
07/23/1996618.84621.45617.97619.71
07/24/1996615.36617.97607.52610.13
07/25/1996613.62613.62603.17603.17
07/26/1996602.3603.17597.08598.82
07/29/1996597.95601.43597.95598.82
07/30/1996597.95600.56596.21596.21
07/31/1996598.82598.82590.99593.6
08/01/1996594.47596.21590.99596.21
08/02/1996597.95597.95591.86596.21
08/05/1996595.34597.08591.86594.47
08/06/1996593.6594.47590.99591.86
08/07/1996590.12599.69588.37598.82
08/08/1996598.82607.52597.95605.78
08/09/1996604.91607.52602.3604.91
08/12/1996606.65609.26601.43601.43
08/13/1996604.04604.91601.43602.3
08/14/1996601.43604.91600.56603.17
08/15/1996604.91605.78600.56600.56
08/16/1996602.3606.65602.3603.17
08/19/1996603.17606.65602.3603.17
08/20/1996603.17617.97603.17613.62
08/21/1996620.58625.8619.71622.32
08/22/1996618.84625.8618.84624.93
08/23/1996626.67629.28624.93626.67
08/26/1996626.67626.67626.67626.67
08/27/1996626.67630.15624.93630.15
08/28/1996631.02635.37624.93631.89
08/29/1996631.89634.5623.19626.67
08/30/1996624.06633.63623.19624.93
09/02/1996625.8625.8622.32622.32
09/03/1996620.58621.45615.36616.23
09/04/1996617.97620.58617.97619.71
09/05/1996620.58621.45619.71619.71
09/06/1996620.58620.58617.1620.58
09/09/1996622.32622.32618.84618.84
09/10/1996619.71620.58616.23616.23
09/11/1996616.23616.23612.75612.75
09/12/1996614.49615.36613.62614.49
09/13/1996614.49614.49608.39609.26
09/16/1996610.13611609.26610.13
09/17/1996611611604.04604.91
09/18/1996604.91604.91599.69601.43
09/19/1996600.56604.04600.56601.43
09/20/1996604.91606.65604.91605.78
09/23/1996606.65606.65601.43601.43
09/24/1996603.17606.65603.17605.78
09/25/1996606.65611.87606.65610.13
09/26/1996611.87615.36611615.36
09/27/1996615.36615.36611611
09/30/1996611611607.52607.52
10/01/1996608.39610.13608.39608.39
10/02/1996609.26612.75608.39612.75
10/03/1996614.49615.36613.62613.62
10/04/1996613.62618.84612.75617.1
10/07/1996619.71619.71615.36616.23
10/08/1996616.23616.23613.62614.49
10/09/1996615.36615.36608.39608.39
10/10/1996608.39610.13607.52608.39
10/11/1996609.26609.26604.04604.91
10/14/1996604.91606.65604.91606.65
10/15/1996607.52607.52604.91605.78
10/16/1996605.78607.52604.91607.52
10/17/1996611628.41610.13624.93
10/18/1996625.8636.25625.8631.89
10/21/1996631.89633.63631.89633.63
10/22/1996631.89632.76631.89631.89
10/23/1996631.02632.76630.15631.89
10/24/1996631.89631.89621.45621.45
10/25/1996620.58620.58617.1617.97
10/28/1996618.84623.19618.84619.71
10/29/1996617.97624.06617.97623.19
10/30/1996624.06628.41624.06625.8
10/31/1996624.93627.54624.93627.54
11/01/1996636.25638.86631.89637.99
11/04/1996640.6644.08639.73644.08
11/05/1996651.04651.04640.6640.6
11/06/1996640.6640.6630.15634.5
11/07/1996634.5634.5625.8626.67
11/08/1996626.67631.89626.67631.02
11/11/1996631.02631.02627.54627.54
11/12/1996627.54629.28626.67628.41
11/13/1996628.41632.76627.54631.02
11/14/1996631.02631.02623.19630.15
11/15/1996631.02641.47631.02641.47
11/18/1996637.12641.47636.25641.47
11/19/1996641.47641.47639.73640.6
11/20/1996640.6640.6637.99637.99
11/21/1996638.86639.73637.12637.99
11/22/1996638.86650.17638.86650.17
11/25/1996653.65657.13653.65653.65
11/26/1996658661.49656.26657.13
11/27/1996658.88663.23649.3649.3
11/28/1996649.3658649.3657.13
11/29/1996659.75667.58658.88666.71
12/02/1996669.32676.28669.32671.06
12/03/1996672.8675.41672.8673.67
12/04/1996671.93672.8668.45670.19
12/05/1996669.32669.32665.84665.84
12/06/1996662.36662.36653.65658
12/09/1996659.75670.19659.75670.19
12/10/1996672.8679.76671.93678.02
12/11/1996676.28676.28667.58671.06
12/12/1996671.93680.63671.06679.76
12/13/1996677.15677.15671.93674.54
12/16/1996674.54675.41672.8673.67
12/17/1996671.93674.54671.93674.54
12/18/1996674.54676.28674.54674.54
12/19/1996674.54674.54662.36662.36
12/20/1996664.1671.93661.49671.93
12/23/1996673.67680.63673.67679.76
12/24/1996679.76679.76678.02678.02
12/25/1996678.02678.02678.02678.02
12/26/1996678.02678.02678.02678.02
12/27/1996678.02679.76678.02679.76
12/30/1996679.76682.38679.76682.38
12/31/1996681.5684.12681.5684.12