WTB.L: Whitbread plc Historical Data

2001 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 512.6926

CLOSE 512.0847

Low

LOW 386.45

High

HIGH 608.39

DATE	OPEN	HIGH	LOW	CLOSE
05/10/2001	513.52	546.6	509.17	543.11
05/11/2001	541.37	544.42	535.28	541.37
05/14/2001	540.94	553.99	540.5	553.99
05/15/2001	550.08	558.78	540.5	548.34
05/16/2001	513.52	537.89	513.52	532.67
05/17/2001	528.32	547.03	528.32	543.55
05/18/2001	539.63	550.95	539.63	548.34
05/21/2001	557.04	561.39	547.03	547.03
05/22/2001	548.34	552.69	544.86	549.21
05/25/2001	541.37	556.17	541.37	552.69
05/29/2001	553.12	560.52	552.69	557.48
05/30/2001	555.3	568.36	555.3	565.74
05/31/2001	569.66	577.06	569.66	570.1
06/01/2001	570.1	575.32	566.18	570.1
06/04/2001	568.36	571.84	568.36	571.84
06/05/2001	567.05	584.46	567.05	584.46
06/06/2001	587.5	593.6	583.15	587.5
06/07/2001	591.86	608.39	588.37	591.86
06/08/2001	591.86	593.6	585.76	591.86
06/11/2001	583.15	589.24	568.36	577.93
06/12/2001	572.71	578.8	567.49	567.49
06/14/2001	562.26	573.14	562.26	572.71
06/15/2001	573.14	574.45	557.04	565.74
06/18/2001	565.74	578.37	552.69	566.18
06/19/2001	557.48	578.8	557.04	574.45
06/20/2001	576.19	601.87	574.88	597.95
06/21/2001	597.95	598.38	585.76	588.37
06/22/2001	576.19	588.37	574.01	584.89
06/25/2001	584.89	591.86	583.15	588.37
06/26/2001	588.37	588.37	573.58	580.54
06/27/2001	584.89	586.63	578.8	586.63
06/28/2001	578.8	578.8	572.71	575.32
06/29/2001	583.15	589.24	577.06	589.24
07/02/2001	587.5	596.21	577.93	596.21
07/03/2001	591.86	591.86	578.8	581.41
07/04/2001	583.15	587.5	579.67	584.89
07/05/2001	587.5	592.73	581.41	588.81
07/06/2001	591.86	600.56	589.24	594.47
07/09/2001	597.95	597.95	587.94	591.86
07/10/2001	591.42	591.42	578.8	582.72
07/11/2001	578.8	580.98	577.06	580.54
07/12/2001	580.11	594.47	579.67	584.02
07/13/2001	583.59	586.63	578.8	583.15
07/16/2001	580.54	583.15	567.49	574.88
07/17/2001	574.88	577.93	572.71	574.45
07/18/2001	575.32	580.54	571.4	578.8
07/19/2001	578.8	578.8	568.36	570.1
07/20/2001	574.45	583.15	571.4	583.15
07/23/2001	580.54	580.54	573.58	578.37
07/24/2001	565.74	574.45	565.74	574.01
07/25/2001	570.1	574.45	568.79	572.71
07/27/2001	576.62	576.62	567.49	573.14
07/30/2001	573.14	573.14	563.13	564.87
07/31/2001	565.74	570.1	561.39	570.1
08/01/2001	570.1	570.1	561.39	561.39
08/02/2001	565.74	566.62	562.7	565.74
08/03/2001	565.74	565.74	562.7	565.74
08/06/2001	567.49	567.49	557.04	562.7
08/07/2001	557.04	565.74	555.3	563.57
08/08/2001	563.57	563.57	559.22	559.65
08/09/2001	552.69	561.39	552.69	561.39
08/10/2001	563.13	565.74	561.39	564.87
08/13/2001	565.74	565.74	557.04	564
08/14/2001	561.39	561.39	557.48	559.65
08/15/2001	559.65	561.39	556.61	557.04
08/16/2001	560.52	570.1	558.78	565.74
08/17/2001	570.97	570.97	558.78	560.52
08/20/2001	561.39	564.87	557.04	564.87
08/21/2001	564.87	564.87	529.19	536.15
08/22/2001	535.28	540.5	534.41	539.63
08/23/2001	539.63	545.29	539.63	544.86
08/24/2001	543.55	546.16	541.37	544.86
08/28/2001	545.73	545.73	539.63	541.37
08/29/2001	542.24	542.24	531.8	539.63
08/30/2001	540.94	540.94	529.19	534.41
08/31/2001	526.58	530.93	525.71	530.93
09/03/2001	530.06	530.49	522.23	526.58
09/04/2001	522.23	532.24	521.79	523.53
09/05/2001	522.23	525.71	517.87	517.87
09/06/2001	522.23	522.23	509.61	512.65
09/07/2001	526.58	526.58	502.21	514.39
09/10/2001	508.3	508.3	494.81	495.24
09/11/2001	495.24	496.98	456.95	493.94
09/12/2001	474.36	486.98	466.52	483.49
09/13/2001	480.45	483.06	474.36	480.45
09/14/2001	475.23	475.23	443.89	459.56
09/17/2001	452.6	456.95	439.54	445.63
09/18/2001	456.08	456.08	433.45	446.07
09/19/2001	445.2	447.81	430.84	439.98
09/20/2001	438.67	438.67	410.82	417.78
09/21/2001	413.43	413.43	386.45	409.95
09/24/2001	416.91	416.91	400.37	408.21
09/25/2001	407.34	411.25	402.98	407.77
09/26/2001	409.95	409.95	400.37	404.73
09/27/2001	400.37	400.81	393.41	396.02
09/28/2001	396.02	412.56	391.67	411.69
10/01/2001	408.21	412.56	404.73	411.69
10/02/2001	410.38	416.91	405.6	405.6
10/03/2001	412.12	428.23	408.21	422.13
10/04/2001	430.84	448.24	430.84	443.89
10/05/2001	447.37	449.11	441.28	445.63
10/08/2001	444.76	444.76	434.32	439.1
10/09/2001	439.54	450.42	436.06	436.93
10/10/2001	450.86	452.6	439.54	440.85
10/11/2001	442.15	447.37	437.36	443.89
10/12/2001	446.94	450.86	440.41	443.89
10/15/2001	449.98	453.47	444.33	448.24
10/16/2001	448.24	470	448.24	453.47
10/17/2001	465.65	465.65	452.6	455.64
10/18/2001	459.99	460.43	445.63	451.29
10/19/2001	460.86	460.86	446.94	448.68
10/22/2001	446.94	449.98	438.23	445.63
10/23/2001	448.24	451.73	440.41	444.76
10/24/2001	449.11	451.73	445.2	448.24
10/25/2001	450.86	450.86	442.15	446.5
10/26/2001	446.5	448.68	443.89	448.24
10/29/2001	443.89	448.24	440.85	446.07
10/30/2001	446.07	456.08	443.89	452.6
10/31/2001	456.51	463.04	451.73	456.95
11/01/2001	456.95	463.04	455.21	458.69
11/02/2001	462.17	470	458.69	466.96
11/05/2001	466.52	475.23	463.91	470
11/06/2001	476.53	476.53	468.7	470
11/07/2001	465.65	465.65	459.56	464.35
11/08/2001	470	487.41	466.96	470.44
11/09/2001	480.45	480.45	461.73	464.78
11/12/2001	474.36	482.62	466.96	472.18
11/13/2001	470.44	491.76	470.44	487.41
11/14/2001	489.15	511.78	488.72	496.11
11/15/2001	491.33	494.81	478.71	482.19
11/16/2001	486.11	506.12	485.67	506.12
11/19/2001	500.03	500.47	474.36	474.36
11/20/2001	475.66	503.08	475.66	491.33
11/21/2001	491.33	493.07	483.93	488.72
11/22/2001	485.67	496.11	485.67	490.89
11/26/2001	495.24	503.08	483.93	485.67
11/27/2001	496.11	496.11	478.71	483.93
11/28/2001	483.93	490.89	477.84	486.98
11/29/2001	486.11	486.11	469.57	473.48
11/30/2001	473.92	478.71	461.73	467.83
12/03/2001	470	474.79	468.7	470
12/04/2001	481.75	481.75	466.52	470.87
12/05/2001	469.57	470	452.6	465.65
12/06/2001	470	482.62	470	470.44
12/07/2001	481.32	481.32	466.52	471.31
12/10/2001	476.97	476.97	472.61	473.48
12/11/2001	473.48	475.23	466.52	471.31
12/12/2001	463.91	470	463.91	463.91
12/13/2001	463.91	472.61	457.38	459.99
12/14/2001	461.3	463.04	449.55	458.69
12/17/2001	463.04	463.04	456.51	460.43
12/18/2001	451.73	464.78	451.73	459.12
12/19/2001	461.3	476.53	456.95	470
12/20/2001	474.36	474.36	466.52	469.13
12/21/2001	475.23	475.23	457.38	461.3
12/24/2001	467.39	467.39	467.39	467.39
12/27/2001	478.71	481.32	443.02	443.02
12/28/2001	463.91	473.48	463.91	471.31
12/31/2001	465.65	477.84	464.19	477.84

Menu

Create your free account now!

WTB.L: Whitbread plc Historical Data

2001 Historical Chart

Average

Low

High