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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 567.6797
CLOSE 567.4405

Low

LOW 396.46

High

HIGH 688.47
DATEOPENHIGHLOWCLOSE
01/02/2003467.39475.23463.04471.74
01/03/2003472.18476.97470.87475.23
01/06/2003471.74478.27465.22472.18
01/07/2003472.18473.92443.89461.3
01/08/2003461.73463.48449.11456.08
01/09/2003457.82459.56443.89448.24
01/10/2003445.63452.16443.89446.5
01/13/2003446.5451.73444.76447.37
01/14/2003449.55452.16442.15446.5
01/15/2003446.5447.81437.8439.54
01/16/2003438.23445.2432.58437.36
01/17/2003435.19441.28432.58435.19
01/20/2003435.19439.98433.45435.19
01/21/2003441.28441.28427.35428.66
01/22/2003427.79433.45422.57424.31
01/23/2003426.48426.92413.43420.83
01/24/2003421.26434.32414.3422.13
01/27/2003422.13422.13409.08409.95
01/28/2003401.68416.48401.68414.3
01/29/2003414.3414.3396.46399.94
01/30/2003406.47424.74397.76423.87
01/31/2003422.13431.71409.51431.71
02/03/2003431.71436.93420.39429.1
02/04/2003430.4433.45421.7423.87
02/05/2003422.57435.62413.43435.62
02/06/2003431.71431.71417.78422.13
02/07/2003420.83425.61414.3416.48
02/10/2003417.35417.78413.86414.73
02/11/2003417.78428.23412.56424.31
02/12/2003428.23428.23411.25417.78
02/13/2003418.22419.96401.68416.04
02/14/2003420.83420.83408.64411.69
02/17/2003417.78417.78413.86416.91
02/18/2003414.73419.52409.95416.04
02/19/2003416.04428.66413.43424.74
02/20/2003426.92436.93419.09435.19
02/21/2003431.71443.89428.66443.89
02/24/2003443.02447.81434.75445.2
02/25/2003445.2447.37435.19444.76
02/26/2003452.16452.16441.28442.15
02/27/2003450.86461.3443.89449.11
02/28/2003453.9456.95449.55453.47
03/03/2003457.82469.13457.82464.78
03/04/2003470.87472.18463.91464.35
03/05/2003470470452.6459.56
03/06/2003461.3475.66461.3470.44
03/07/2003469.57471.31461.73464.35
03/10/2003467.39472.61465.22470
03/11/2003474.79474.79457.82467.39
03/12/2003466.52470.87444.76448.24
03/13/2003452.6473.05445.63470
03/14/2003476.97485.67470.87480.01
03/17/2003478.71517.87474.79504.38
03/18/2003503.95520.92501.34505.25
03/19/2003511.78511.78491.76498.29
03/20/2003503.08506.56491.76496.55
03/21/2003500.47512.22495.68509.61
03/24/2003511.78511.78485.67487.85
03/25/2003491.76504.82484.36491.76
03/26/2003499.16499.16487.85490.02
03/27/2003487.41493.5483.93484.8
03/28/2003476.97493.07474.79485.23
03/31/2003485.23485.23456.08456.08
04/01/2003457.82473.48457.82465.65
04/02/2003478.71480.88470473.05
04/03/2003473.05492.63473.05483.93
04/04/2003480.88499.16480.88492.63
04/07/2003494.37513.09491.76507.43
04/08/2003500.9506.56493.07500.47
04/09/2003500.47505.69485.67501.34
04/10/2003501.34502.21490.02496.98
04/11/2003497.86500.9491.76492.63
04/14/2003492.63501.77490.02496.11
04/15/2003497.42503.95497.42502.21
04/16/2003503.51510.91494.37499.16
04/17/2003498.73508.74498.73506.99
04/22/2003513.52514.83507.86514.83
04/23/2003513.09530.49513.09527.01
04/24/2003524.84537.46522.23529.19
04/25/2003529.62531.8513.52515.26
04/28/2003515.26526.14514.39520.49
04/29/2003520.49534.41516.57530.93
04/30/2003539.63541.37532.67539.2
05/01/2003535.28542.68533.11535.28
05/02/2003537.02542.24534.41540.5
05/06/2003540.5564538.33562.26
05/07/2003554.43563.13552.25563.13
05/08/2003555.74557.04543.99546.6
05/09/2003551.82551.82536.59546.6
05/12/2003552.69553.56539.63543.99
05/13/2003543.11548.34543.11546.6
05/14/2003547.03549.64541.81545.73
05/15/2003545.73550.95542.24544.86
05/16/2003543.11560.96540.94548.34
05/19/2003543.55546.16539.63540.5
05/20/2003539.63548.77537.02542.68
05/21/2003547.47547.47536.15541.37
05/22/2003546.6547.47539.63546.6
05/23/2003546.6547.9539.63540.5
05/27/2003539.63550.08538.76543.11
05/28/2003551.38556.61544.42552.69
05/29/2003555.3564555.3555.74
05/30/2003553.56555.3540.07550.95
06/02/2003551.38558.35547.03553.56
06/03/2003553.56561.39553.56557.91
06/04/2003556.17565.74552.69560.09
06/05/2003574.01574.01557.48561.39
06/06/2003564.44567.49559.65563.13
06/09/2003555.3565.74555.3557.04
06/10/2003557.04563.13553.99559.22
06/11/2003558.35571.84556.61571.4
06/12/2003565.74576.19563.57574.88
06/13/2003567.49584.02566.62578.8
06/16/2003575.75591.86574.45590.55
06/17/2003593.6597.08587.94595.34
06/18/2003592.29594.9585.76594.03
06/19/2003589.24590.12581.41583.59
06/20/2003584.46593.16578.8590.99
06/23/2003590.99592.29583.15589.24
06/24/2003588.81588.81575.75586.63
06/25/2003594.47594.47574.01578.8
06/26/2003577.93591.86576.62586.63
06/27/2003589.24597.95582.28588.37
06/30/2003587.5600.56583.15590.12
07/01/2003589.24598.38589.24590.12
07/02/2003597.08600.56590.55597.08
07/03/2003602.3622.32594.9608.39
07/04/2003604.91611.44600.99611.44
07/07/2003605.35614.92605.35611
07/08/2003610.13622.32608.39617.97
07/09/2003615.79624.06615.79621.88
07/10/2003621.88621.88604.04606.65
07/11/2003601.87607.52598.82603.17
07/14/2003604.91622.32602.3618.84
07/15/2003620.58644.08613.62619.27
07/16/2003625.37626.24606.65606.65
07/17/2003610.13613.62604.91606.65
07/18/2003613.62615.36608.83612.75
07/21/2003616.23616.66608.83611.44
07/22/2003611.87616.23609.26615.36
07/23/2003617.97625.37615.36620.58
07/24/2003624.93636.68620.58630.15
07/25/2003622.75634.5622.75634.5
07/28/2003626.67642.34626.67638.42
07/29/2003644.08644.08634.5639.73
07/30/2003637.12644.08631.46635.37
07/31/2003635.37637.99627.54635.37
08/01/2003629.28637.12627.54631.02
08/04/2003632.76639.29630.59633.63
08/05/2003630.15635.37627.54631.02
08/06/2003624.93639.29621.88639.29
08/07/2003630.15646.69630.15639.73
08/08/2003637.12650.17636.25650.17
08/11/2003645.82649.3645.38649.3
08/12/2003650.17650.17641.03645.82
08/13/2003647.56652.78644.08647.56
08/14/2003648.87656.7642.77651.48
08/15/2003644.08655.83644.08647.56
08/18/2003648.43688.47645.82662.36
08/19/2003662.36662.36652.35657.57
08/20/2003661.05671.93660.62665.4
08/21/2003670.19674.11667.58671.93
08/22/2003674.54674.54667.58671.5
08/26/2003676.28676.28663.66667.58
08/27/2003661.05663.66651.91658
08/28/2003658658.88645.38647.56
08/29/2003647.56658644.08649.74
09/01/2003648.87661.49648660.18
09/02/2003664.53664.53650.61659.75
09/03/2003664.53664.53648.87655.39
09/04/2003665.84665.84651.91651.91
09/05/2003656.26656.26639.29641.9
09/08/2003642.77655.39642.77651.91
09/09/2003651.91651.91641.47642.34
09/10/2003643.64644.51636.25638.42
09/11/2003633.63639.29633.63638.86
09/12/2003648.43648.43634.07639.29
09/15/2003641.47641.9632.76634.5
09/16/2003639.29641.9629.28639.29
09/17/2003636.25645.82636.25644.08
09/18/2003644.08647.12638.86644.95
09/19/2003651.04652.35643.64645.82
09/22/2003648.43648.43632.76640.16
09/23/2003644.08644.08630.15632.33
09/24/2003633.63639.73633.63634.94
09/25/2003630.15633.63622.75628.41
09/26/2003624.5626.67611.44611.44
09/29/2003617.53621.88611.44617.1
09/30/2003609.26624.06604.04606.22
10/01/2003606.22614.49594.9613.62
10/02/2003619.27624.93607.09622.75
10/03/2003626.67633.2620.14631.46
10/06/2003630.59637.99626.67630.15
10/07/2003630.59635.37623.62625.8
10/08/2003629.28642.77629.28642.77
10/09/2003643.21643.21631.02635.37
10/10/2003638.86642.77632.33638.86
10/13/2003641.9648.43634.94645.38
10/14/2003645.38650.17637.12642.34
10/15/2003648659.75645.82657.13
10/16/2003658.88659.75649.3653.22
10/17/2003661.92665.84648.43659.75
10/20/2003658663.23648.43652.78
10/21/2003653.65663.23650.17663.23
10/22/2003669.75669.75641.47645.38
10/23/2003642.77648635.37638.86
10/24/2003657.13657.13633.63644.08
10/27/2003648.87651.48642.34650.17
10/28/2003650.17653.22640.6642.77
10/29/2003646.69651.91643.21650.61
10/30/2003650.17667.58650.17665.84
10/31/2003660.62665.84651.04653.65
11/03/2003652.35672.37648.43665.4
11/04/2003664.53679.33664.1668.88
11/05/2003663.23664.97656.7658.88
11/06/2003671.5673.67639.29658
11/07/2003661.92664.53654.52663.66
11/10/2003657.57669.32657.13666.27
11/11/2003664.1671.5658.44671.06
11/12/2003666.71666.71651.91656.26
11/13/2003658666.27655.39657.13
11/14/2003661.92662.79652.78656.7
11/17/2003661.49661.49650.61653.65
11/18/2003655.83655.83641.47644.08
11/19/2003645.38645.38637.12638.86
11/20/2003644.08644.08628.85636.68
11/21/2003630.59632.33623.62628.41
11/24/2003629.72629.72622.75629.28
11/25/2003629.28631.46624.06627.98
11/26/2003626.24631.02620.58623.19
11/27/2003623.19627.54622.32624.93
11/28/2003624.93629.28620.14627.98
12/01/2003632.33632.33621.45628.41
12/02/2003628.41630.59622.75628.41
12/03/2003626.67637.12624.06632.76
12/04/2003634.5637.99631.89634.07
12/05/2003637.12637.12619.27628.41
12/08/2003628.41631.02624.06628.85
12/09/2003631.02635.81622.32625.8
12/10/2003621.01624.93610.57614.49
12/11/2003614.05614.49604.48611
12/12/2003617.97617.97611.87613.62
12/15/2003626.67626.67612.75614.49
12/16/2003613.62623.62613.62622.32
12/17/2003624.5625.8617.1621.01
12/18/2003621.01629.28614.05622.32
12/19/2003622.32624.06611.87616.23
12/22/2003608.39621.01608.39617.97
12/23/2003613.62625.8613.62621.88
12/24/2003624.06629.28622.75626.24
12/29/2003625.37637.55622.32622.75
12/30/2003623.62627.54622.32626.67
12/31/2003631.02631.02624.06625.8