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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 760.5375
CLOSE 758.8743

Low

LOW 496.98

High

HIGH 1,018.34
DATEOPENHIGHLOWCLOSE
01/04/1999671.06679.76659.75664.97
01/05/1999664.1669.32637.12638.86
01/06/1999644.08675.41642.34663.23
01/07/1999663.23692.82659.75683.25
01/08/1999697.17710.23691.08698.91
01/11/1999710.23710.23684.12686.73
01/12/1999700.65700.65661.49677.15
01/13/1999666.71692.82639.73684.12
01/14/1999681.5713.71679.76705
01/15/1999692.82736.34684.99732.86
01/18/1999752.01752.01710.23728.51
01/19/1999733.73738.08701.52708.49
01/20/1999724.15732.86710.23712.84
01/21/1999713.71732.86712.84730.25
01/22/1999723.28725.02707.62715.45
01/25/1999705.88732.86705.88728.51
01/26/1999731.99741.56726.76731.12
01/27/1999741.56741.56730.25736.34
01/28/1999731.99776.38731.99750.26
01/29/1999763.32776.38758.97767.67
02/01/1999790.3804.23772.89797.26
02/02/1999789.43803.36785.08792.91
02/03/1999803.36814.67792.91802.49
02/04/1999801.62827.73801.62805.97
02/05/1999799.01807.71798.14802.49
02/08/1999801.62822.51801.62819.02
02/09/1999817.28820.77812.06816.41
02/10/1999807.71820.77785.95799.88
02/11/1999785.95786.82751.13766.8
02/12/1999772.02772.02748.52753.75
02/15/1999764.19785.95758.97781.6
02/16/1999785.95799.01781.6796.39
02/17/1999800.75800.75785.08790.3
02/18/1999781.6785.08765.06769.41
02/19/1999763.32784.21763.32779.86
02/22/1999780.73781.6774.64779.86
02/23/1999784.21784.21774.64781.6
02/24/1999774.64829.47774.64814.67
02/25/1999816.41819.02792.91797.26
02/26/1999793.78799.01765.06785.95
03/01/1999775.51791.17772.02788.56
03/02/1999790.3790.3778.99785.08
03/03/1999794.65803.36776.38795.52
03/04/1999790.3814.67790.3813.8
03/05/1999812.06839.04812.06827.73
03/08/1999832.08836.43826.86826.86
03/09/1999839.04839.04819.02823.38
03/10/1999827.73835.56820.77827.73
03/11/1999835.56846.01832.08832.08
03/12/1999847.75866.02845.14860.8
03/15/1999870.38870.38853.84860.8
03/16/1999865.15869.51852.1866.02
03/17/1999857.32867.77852.1864.28
03/18/1999856.45862.54844.27851.23
03/19/1999858.19859.93850.36856.45
03/22/1999853.84859.06833.82847.75
03/23/1999843.39859.93833.82849.49
03/24/1999846.01847.75820.77833.82
03/25/1999835.56835.56826.86831.21
03/26/1999825.12832.08819.02830.34
03/29/1999832.08832.08819.89829.47
03/30/1999829.47829.47820.77825.99
03/31/1999825.99850.36825.99845.14
04/01/1999843.39851.23841.65845.14
04/05/1999845.14845.14845.14845.14
04/06/1999863.41865.15832.95839.91
04/07/1999848.62848.62836.43840.78
04/08/1999840.78843.39824.25825.99
04/09/1999839.04839.91826.86832.95
04/12/1999826.86844.27821.64836.43
04/13/1999852.1867.77852.1863.41
04/14/1999881.69881.69856.45856.45
04/15/1999860.8873.86857.32863.41
04/16/1999843.39882.56843.39879.08
04/19/1999872.99900.84871.25888.65
04/20/1999879.95922.6879.08916.51
04/21/1999918.25919.99909.54917.38
04/22/1999909.54931.3899.1913.9
04/23/1999913.02928.69912.15924.34
04/26/1999923.47925.21911.28911.28
04/27/1999911.28925.21907.8913.02
04/28/1999912.15926.95889.52926.08
04/29/1999918.25921.73900.84913.9
04/30/1999921.73935.65919.12933.04
05/03/1999933.04933.04933.04933.04
05/04/1999954.8982.66942.62959.15
05/05/1999953.06991.36946.1984.4
05/06/1999982.66982.66953.06953.06
05/07/1999953.06978.3953.06973.08
05/10/1999940.01988.75940.01988.75
05/11/1999990.49998.32990.49995.71
05/12/1999987.88987.88962.64980.91
05/13/1999980.04992.23978.3985.27
05/14/1999980.04980.04953.06966.99
05/17/1999935.65941.75916.51917.38
05/18/1999909.54913.9884.3908.67
05/19/1999911.28913.9893.88912.15
05/20/1999905.19913.9893.88903.45
05/21/1999905.19915.64880.82904.32
05/24/1999918.25926.08893.01897.36
05/25/1999900.84920.86886.91918.25
05/26/1999921.73955.67918.25951.32
05/27/1999962.641,018.34958.28976.56
05/28/1999973.08993.1969.6980.91
05/31/1999980.91980.91980.91980.91
06/01/1999996.581,003.54986.14997.45
06/02/1999966.99993.1966.99970.47
06/03/1999971.34980.04967.86973.95
06/04/1999975.69977.43971.34971.34
06/07/1999971.34981.78969.6969.6
06/08/1999972.21984.4962.64969.6
06/09/1999971.34975.69964.38974.82
06/10/1999962.64975.69962.64971.34
06/11/1999970.47980.04966.99980.04
06/14/1999987.01990.49953.06966.12
06/15/1999966.99971.34955.67967.86
06/16/1999959.15975.69935.65972.21
06/17/1999966.99975.69878.21969.6
06/18/1999965.25971.34908.67923.47
06/21/1999906.93926.95899.1922.6
06/22/1999909.54924.34900.84920.86
06/23/1999919.99959.15919.99944.36
06/24/1999944.36951.32865.15945.23
06/25/1999935.65936.53911.28916.51
06/28/1999911.28916.51906.93908.67
06/29/1999926.95926.95886.91899.97
06/30/1999919.99919.99852.97867.77
07/01/1999878.21913.02865.15875.6
07/02/1999879.08891.27867.77883.43
07/05/1999885.17885.17865.15869.51
07/06/1999891.27891.27866.89881.69
07/07/1999880.82880.82865.15867.77
07/08/1999873.86873.86846.01859.06
07/09/1999861.67882.56860.8874.73
07/12/1999881.69882.56865.15869.51
07/13/1999861.67869.51839.91852.1
07/14/1999856.45865.15816.41819.89
07/15/1999825.12865.15822.51835.56
07/16/1999847.75862.54843.39845.14
07/19/1999852.1852.1817.28829.47
07/20/1999827.73841.65827.73829.47
07/21/1999820.77824.25803.36804.23
07/22/1999799.01807.71794.65799.01
07/23/1999799.88810.32785.95787.69
07/26/1999786.82786.82761.58781.6
07/27/1999785.95811.19782.47794.65
07/28/1999792.04793.78773.76785.08
07/29/1999781.6785.95759.84765.93
07/30/1999765.06765.06750.26761.58
08/02/1999776.38776.38756.36766.8
08/03/1999759.84794.65759.84793.78
08/04/1999795.52820.77793.78817.28
08/05/1999811.19822.51785.95794.65
08/06/1999805.1805.1770.28772.89
08/09/1999764.19785.95764.19769.41
08/10/1999769.41769.41750.26753.75
08/11/1999767.67769.41754.62762.45
08/12/1999766.8797.26766.8791.17
08/13/1999781.6800.75781.6789.43
08/16/1999794.65794.65785.95790.3
08/17/1999785.95785.95752.01758.97
08/18/1999758.97772.02752.01772.02
08/19/1999772.02785.08756.36760.71
08/20/1999757.23772.02750.26753.75
08/23/1999784.21784.21751.13758.1
08/24/1999756.36775.51752.01772.89
08/25/1999781.6781.6763.32768.54
08/26/1999774.64784.21767.67775.51
08/27/1999771.15776.38758.97769.41
08/30/1999769.41769.41769.41769.41
08/31/1999765.93766.8752.01758.1
09/01/1999745.91756.36724.15735.47
09/02/1999728.51739.82714.58718.93
09/03/1999726.76741.56725.89734.6
09/06/1999738.95738.95732.86734.6
09/07/1999737.21737.21732.86737.21
09/08/1999735.47737.21728.51731.12
09/09/1999735.47737.21722.41724.15
09/10/1999728.51728.51701.52705.88
09/13/1999716.32717.19703.26706.75
09/14/1999714.58714.58685.86687.6
09/15/1999696.3705685.86699.78
09/16/1999701.52714.58701.52706.75
09/17/1999705711.1676.28682.38
09/20/1999689.34750.26683.25691.08
09/21/1999685.86692.82662.36666.71
09/22/1999663.23669.32651.04658.88
09/23/1999659.75666.71657.13658
09/24/1999649.3657.13627.54642.34
09/27/1999657.13660.62639.73649.3
09/28/1999654.52664.1652.78657.13
09/29/1999670.19678.02663.23671.06
09/30/1999671.06682.38667.58675.41
10/01/1999679.76679.76648.43653.65
10/04/1999662.36671.06661.49670.19
10/05/1999671.06680.63667.58679.76
10/06/1999673.67678.89669.32676.28
10/07/1999680.63682.38666.71671.93
10/08/1999672.8678.02665.84670.19
10/11/1999671.06671.06662.36662.36
10/12/1999657.13663.23637.99649.3
10/13/1999632.76651.04628.41633.63
10/14/1999630.15631.02615.36616.23
10/15/1999612.75619.71601.43617.97
10/18/1999611631.02609.26611
10/19/1999621.45662.36605.78652.78
10/20/1999645.82668.45645.82658
10/21/1999653.65658.88646.69649.3
10/22/1999649.3649.3614.49620.58
10/25/1999626.67634.5611.87612.75
10/26/1999613.62644.08602.3629.28
10/27/1999622.32622.32606.65608.39
10/28/1999610.13610.13580.54594.47
10/29/1999596.21599.69582.28586.63
11/01/1999582.28582.28562.26571.84
11/02/1999573.58577.06558.78562.26
11/03/1999564.87570.1556.17567.49
11/04/1999567.49568.36560.52563.13
11/05/1999563.13564.87542.24543.11
11/08/1999547.47547.47536.15542.24
11/09/1999539.63541.37528.32537.02
11/10/1999537.02552.69537.02547.47
11/11/1999547.47551.82519.61523.1
11/12/1999522.23545.73515.26541.37
11/15/1999560.52560.52544.86546.6
11/16/1999549.21550.08530.06532.67
11/17/1999533.54539.63527.45529.19
11/18/1999533.54533.54509.17510.91
11/19/1999513.52513.52496.98503.08
11/22/1999511.78516.13503.95506.56
11/23/1999509.17511.78504.82507.43
11/24/1999515.26515.26506.56509.17
11/25/1999506.56514.39502.21503.95
11/26/1999511.78511.78499.6509.17
11/29/1999511.78530.06511.78517
11/30/1999517.87539.63517.87530.93
12/01/1999531.8541.37531.8534.41
12/02/1999536.15543.11529.19529.19
12/03/1999537.89543.11529.19536.15
12/06/1999536.15536.15520.49521.36
12/07/1999528.32531.8516.13522.23
12/08/1999530.93534.41518.74530.06
12/09/1999533.54535.28528.32530.93
12/10/1999530.93536.15525.71530.93
12/13/1999530.93535.28524.84525.71
12/14/1999528.32529.19523.1524.84
12/15/1999524.84534.41523.1532.67
12/16/1999543.11543.11534.41536.15
12/17/1999533.54537.89533.54536.15
12/20/1999537.89546.6533.54537.89
12/21/1999543.11546.6543.11544.86
12/22/1999547.47554.43543.99548.34
12/23/1999551.82552.69547.47550.95
12/24/1999551.82552.69544.86544.86
12/27/1999542.24544.86536.15539.63
12/28/1999542.24544.86536.15539.63
12/29/1999557.91557.91529.19544.86
12/30/1999552.69552.69551.82551.82
12/31/1999542.24546.6535.28543.11