WTB.L: Whitbread plc Historical Data

2006 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 1,066.4444

CLOSE 1,067.6973

Low

LOW 822.94

High

HIGH 1,480.51

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	823.81	835.56	822.94	835.13
01/04/2006	842.09	844.27	824.25	832.95
01/05/2006	831.64	833.82	825.12	826.86
01/06/2006	830.77	846.01	826.86	842.52
01/09/2006	844.7	850.36	841.65	848.62
01/10/2006	845.14	848.18	841.65	845.14
01/11/2006	850.36	855.58	846.01	852.97
01/12/2006	847.75	856.89	842.52	842.96
01/13/2006	846.01	846.01	840.78	843.83
01/16/2006	842.09	847.31	842.09	846.01
01/17/2006	837.74	868.2	837.74	852.97
01/18/2006	844.27	876.03	841.22	872.99
01/19/2006	879.08	906.06	872.99	894.75
01/20/2006	899.1	908.67	879.95	883.87
01/23/2006	874.29	895.18	874.29	887.35
01/24/2006	892.14	905.19	877.34	885.17
01/25/2006	889.52	909.54	872.99	892.14
01/26/2006	898.66	913.9	894.31	896.92
01/27/2006	906.06	919.99	898.66	902.58
01/30/2006	896.05	930.43	895.62	914.77
01/31/2006	911.28	931.3	908.24	924.78
02/01/2006	923.03	951.76	923.03	933.04
02/02/2006	940.01	947.4	926.95	938.7
02/03/2006	943.49	974.82	943.49	947.4
02/06/2006	942.62	946.97	933.48	933.48
02/07/2006	938.27	938.27	918.25	934.35
02/08/2006	925.21	959.59	925.21	955.67
02/09/2006	960.9	960.9	939.14	943.49
02/10/2006	938.7	947.4	938.7	940.88
02/13/2006	946.1	946.1	932.61	934.35
02/14/2006	933.91	937.83	928.69	931.74
02/15/2006	930.87	934.35	926.95	930
02/16/2006	929.13	936.53	927.39	936.53
02/17/2006	938.27	939.57	930.43	937.4
02/20/2006	937.4	945.23	937.4	943.05
02/21/2006	951.32	951.32	935.22	936.96
02/22/2006	940.01	944.36	936.96	944.36
02/23/2006	940.88	946.53	936.96	941.31
02/24/2006	937.83	940.88	932.61	933.91
02/27/2006	926.95	944.36	926.95	943.05
02/28/2006	944.36	946.1	918.68	922.16
03/01/2006	905.19	951.32	905.19	948.28
03/02/2006	944.36	948.71	943.49	947.4
03/03/2006	943.49	967.86	943.49	960.46
03/06/2006	966.12	971.34	959.15	970.47
03/07/2006	963.07	964.38	957.41	963.07
03/08/2006	966.55	1,003.54	966.12	981.78
03/09/2006	991.79	991.79	979.17	983.53
03/10/2006	978.74	1,000.93	973.95	985.27
03/13/2006	990.49	1,031.4	987.44	1,020.52
03/14/2006	1,014.86	1,044.45	1,014.86	1,034.88
03/15/2006	1,038.79	1,066.21	1,038.79	1,058.38
03/16/2006	1,056.2	1,121.04	1,032.27	1,074.91
03/17/2006	1,079.27	1,084.92	1,061.86	1,070.56
03/20/2006	1,081.01	1,093.19	1,059.25	1,060.99
03/21/2006	1,066.21	1,067.08	1,038.36	1,052.29
03/22/2006	1,045.32	1,056.64	1,032.27	1,053.16
03/23/2006	1,059.25	1,066.21	1,036.62	1,041.84
03/24/2006	1,041.84	1,062.73	1,037.49	1,043.58
03/27/2006	1,048.8	1,048.8	1,024.43	1,034.88
03/28/2006	1,040.1	1,047.06	1,022.69	1,037.49
03/29/2006	1,041.84	1,048.8	1,028.79	1,035.75
03/30/2006	1,043.58	1,043.58	1,024.43	1,033.14
03/31/2006	1,035.75	1,053.16	1,022.69	1,032.27
04/03/2006	1,040.1	1,040.1	1,014.86	1,024.43
04/04/2006	1,022.69	1,035.75	1,013.99	1,020.08
04/05/2006	1,027.04	1,036.62	1,000.93	1,009.64
04/06/2006	1,014.86	1,014.86	973.95	1,003.54
04/07/2006	1,005.28	1,012.25	985.27	987.01
04/10/2006	990.49	990.49	973.08	984.4
04/11/2006	988.75	995.71	968.73	971.34
04/12/2006	966.12	975.69	953.06	967.86
04/13/2006	971.34	981.78	963.51	969.6
04/18/2006	973.95	980.91	966.12	968.73
04/19/2006	978.3	988.75	970.47	985.27
04/20/2006	989.62	1,013.99	989.62	1,012.25
04/21/2006	1,019.21	1,040.1	1,004.41	1,034.01
04/24/2006	1,034.88	1,034.88	1,002.67	1,007.03
04/25/2006	1,027.91	1,045.32	1,005.28	1,005.28
04/26/2006	1,005.28	1,010.51	1,000.93	1,002.67
04/27/2006	1,000.06	1,007.03	980.91	994.84
04/28/2006	995.71	995.71	973.95	974.82
05/02/2006	970.47	982.66	966.99	973.08
05/03/2006	958.28	966.99	951.32	954.8
05/04/2006	961.77	975.69	957.41	971.34
05/05/2006	976.56	993.97	966.12	988.75
05/08/2006	997.45	997.45	981.78	987.88
05/09/2006	982.66	992.23	980.91	986.14
05/10/2006	980.04	987.88	965.25	972.21
05/11/2006	975.69	975.69	962.64	962.64
05/12/2006	962.64	962.64	950.45	953.06
05/15/2006	942.62	947.84	923.47	931.3
05/16/2006	926.95	946.1	924.34	942.62
05/17/2006	939.14	955.67	909.54	909.54
05/18/2006	918.25	920.86	897.36	906.06
05/19/2006	908.67	940.01	886.91	900.84
05/22/2006	897.36	913.02	874.73	881.69
05/23/2006	892.14	905.19	885.17	899.97
05/24/2006	884.3	911.28	875.6	911.28
05/25/2006	906.06	918.25	880.82	893.88
05/26/2006	901.71	928.69	892.14	926.95
05/30/2006	920.86	924.34	899.1	906.93
05/31/2006	889.52	919.12	889.52	913.02
06/01/2006	914.77	937.4	913.02	920.86
06/02/2006	937.4	946.1	921.73	936.53
06/05/2006	948.71	948.71	919.99	924.34
06/06/2006	919.99	919.99	906.06	907.8
06/07/2006	906.06	931.3	906.06	922.6
06/08/2006	899.1	904.32	888.65	895.62
06/09/2006	903.45	926.95	903.45	922.6
06/12/2006	931.3	948.71	916.51	929.56
06/13/2006	910.41	922.6	902.58	914.77
06/14/2006	920.86	946.1	913.02	940.01
06/15/2006	950.45	987.01	946.1	978.3
06/16/2006	995.71	998.32	955.67	966.12
06/19/2006	979.17	979.17	950.45	954.8
06/20/2006	945.23	979.17	945.23	972.21
06/21/2006	980.04	980.04	959.15	966.99
06/22/2006	980.91	1,003.54	968.73	991.36
06/23/2006	984.4	992.23	975.69	979.17
06/26/2006	996.58	1,030.53	984.4	1,006.16
06/27/2006	1,018.34	1,018.34	993.97	1,003.54
06/28/2006	1,005.28	1,018.34	994.84	1,009.64
06/29/2006	1,021.82	1,022.69	1,011.38	1,015.73
06/30/2006	1,034.01	1,034.01	1,009.64	1,014.86
07/03/2006	1,007.9	1,020.95	1,007.9	1,019.21
07/04/2006	1,013.12	1,019.21	1,010.51	1,016.6
07/05/2006	1,013.99	1,028.79	1,013.12	1,013.99
07/06/2006	1,009.64	1,019.21	1,009.64	1,014.86
07/07/2006	1,009.64	1,025.3	1,009.64	1,023.56
07/10/2006	1,017.47	1,035.75	1,017.47	1,035.75
07/11/2006	1,027.91	1,044.45	1,019.21	1,022.69
07/12/2006	1,031.4	1,035.75	1,019.21	1,034.01
07/13/2006	1,025.3	1,033.14	1,020.08	1,026.17
07/14/2006	1,007.03	1,051.41	1,007.03	1,010.51
07/17/2006	1,021.82	1,021.82	998.32	1,003.54
07/18/2006	995.71	1,006.16	987.88	988.75
07/19/2006	998.32	1,019.21	986.14	1,015.73
07/20/2006	1,020.95	1,020.95	1,002.67	1,010.51
07/21/2006	1,003.54	1,022.69	1,003.54	1,020.08
07/24/2006	1,047.06	1,122.79	1,047.06	1,082.75
07/25/2006	1,094.93	1,094.93	1,079.27	1,084.49
07/26/2006	1,084.49	1,098.42	1,073.17	1,074.91
07/27/2006	1,083.62	1,099.29	1,073.17	1,083.62
07/28/2006	1,085.36	1,087.97	1,066.21	1,082.75
07/31/2006	1,088.84	1,088.84	1,068.82	1,078.4
08/01/2006	1,084.49	1,090.58	1,067.08	1,072.3
08/02/2006	1,070.56	1,087.1	1,067.08	1,070.56
08/03/2006	1,067.08	1,070.56	1,048.8	1,056.64
08/04/2006	1,067.08	1,067.08	1,055.77	1,061.86
08/07/2006	1,047.06	1,071.43	1,047.06	1,061.86
08/08/2006	1,061.86	1,072.3	1,059.25	1,066.21
08/09/2006	1,062.73	1,082.75	1,061.86	1,074.04
08/10/2006	1,057.51	1,060.99	1,033.14	1,040.97
08/11/2006	1,040.97	1,047.06	1,035.75	1,040.1
08/14/2006	1,054.03	1,054.03	1,025.3	1,033.14
08/15/2006	1,026.17	1,039.23	1,025.3	1,030.53
08/16/2006	1,038.36	1,040.97	1,027.91	1,039.23
08/17/2006	1,043.58	1,075.79	1,034.88	1,074.04
08/18/2006	1,073.17	1,077.53	1,064.47	1,070.56
08/21/2006	1,064.47	1,083.62	1,064.47	1,076.66
08/22/2006	1,075.79	1,078.4	1,064.47	1,068.82
08/23/2006	1,064.47	1,068.82	1,060.99	1,064.47
08/24/2006	1,066.21	1,072.3	1,059.25	1,069.69
08/25/2006	1,066.21	1,073.17	1,066.21	1,070.56
08/29/2006	1,067.08	1,079.27	1,052.29	1,055.77
08/30/2006	1,063.6	1,070.56	1,054.03	1,058.38
08/31/2006	1,067.08	1,070.56	1,057.51	1,065.34
09/01/2006	1,066.21	1,070.56	1,057.51	1,068.82
09/04/2006	1,074.91	1,094.06	1,067.08	1,087.1
09/05/2006	1,083.62	1,094.06	1,073.17	1,093.19
09/06/2006	1,087.1	1,115.82	1,087.1	1,112.34
09/07/2006	1,101.9	1,113.21	1,101.9	1,110.6
09/08/2006	1,107.12	1,138.45	1,107.12	1,120.17
09/11/2006	1,110.6	1,126.27	1,110.6	1,123.66
09/12/2006	1,119.3	1,128.01	1,111.47	1,127.14
09/13/2006	1,133.23	1,141.06	1,126.27	1,135.84
09/14/2006	1,132.36	1,144.55	1,127.14	1,135.84
09/15/2006	1,134.97	1,134.97	1,118.43	1,122.79
09/18/2006	1,126.27	1,128.01	1,116.69	1,121.04
09/19/2006	1,123.66	1,123.66	1,109.73	1,114.08
09/20/2006	1,119.3	1,124.53	1,109.73	1,123.66
09/21/2006	1,124.53	1,131.49	1,119.3	1,128.88
09/22/2006	1,126.27	1,135.84	1,118.43	1,124.53
09/25/2006	1,128.88	1,134.1	1,121.92	1,130.62
09/26/2006	1,141.06	1,142.8	1,128.01	1,130.62
09/27/2006	1,129.75	1,140.19	1,128.01	1,131.49
09/28/2006	1,136.71	1,146.29	1,133.23	1,140.19
09/29/2006	1,144.55	1,144.55	1,126.27	1,127.14
10/02/2006	1,148.03	1,152.38	1,112.34	1,126.27
10/03/2006	1,116.69	1,130.62	1,116.69	1,130.62
10/04/2006	1,130.62	1,138.45	1,122.79	1,135.84
10/05/2006	1,148.03	1,154.99	1,131.49	1,136.71
10/06/2006	1,132.36	1,137.58	1,129.75	1,133.23
10/09/2006	1,127.14	1,135.84	1,118.43	1,133.23
10/10/2006	1,141.93	1,141.93	1,130.62	1,131.49
10/11/2006	1,123.66	1,175.01	1,123.66	1,165.43
10/12/2006	1,168.92	1,172.4	1,147.16	1,168.05
10/13/2006	1,175.01	1,179.36	1,156.73	1,161.08
10/16/2006	1,165.43	1,168.05	1,151.51	1,153.25
10/17/2006	1,156.73	1,158.47	1,145.42	1,148.03
10/18/2006	1,148.9	1,168.92	1,148.9	1,159.34
10/19/2006	1,159.34	1,176.75	1,150.64	1,170.66
10/20/2006	1,182.84	1,192.42	1,169.79	1,192.42
10/23/2006	1,196.77	1,205.47	1,175.01	1,175.88
10/24/2006	1,162.82	1,238.55	1,153.25	1,222.88
10/25/2006	1,230.71	1,257.69	1,215.05	1,236.81
10/26/2006	1,246.38	1,257.69	1,237.68	1,250.73
10/27/2006	1,247.25	1,262.05	1,222.88	1,238.55
10/30/2006	1,228.1	1,231.58	1,197.64	1,208.08
10/31/2006	1,208.08	1,223.75	1,205.47	1,219.4
11/01/2006	1,220.27	1,247.25	1,213.3	1,238.55
11/02/2006	1,240.29	1,262.05	1,232.45	1,252.47
11/03/2006	1,260.31	1,260.31	1,231.58	1,235.06
11/06/2006	1,249.86	1,276.84	1,235.93	1,265.53
11/07/2006	1,271.62	1,295.99	1,254.21	1,288.16
11/08/2006	1,287.29	1,296.86	1,271.62	1,296.86
11/09/2006	1,302.08	1,302.08	1,280.32	1,287.29
11/10/2006	1,290.77	1,302.95	1,276.84	1,300.34
11/13/2006	1,293.38	1,302.08	1,277.71	1,292.51
11/14/2006	1,298.6	1,300.34	1,275.97	1,281.19
11/15/2006	1,280.32	1,294.25	1,279.45	1,282.93
11/16/2006	1,288.16	1,295.99	1,276.84	1,295.12
11/17/2006	1,289.03	1,302.95	1,277.71	1,290.77
11/20/2006	1,295.12	1,300.34	1,281.19	1,299.47
11/21/2006	1,303.82	1,342.99	1,302.95	1,342.99
11/22/2006	1,353.44	1,353.44	1,322.97	1,330.81
11/23/2006	1,341.25	1,349.08	1,328.19	1,344.73
11/24/2006	1,336.03	1,354.31	1,333.42	1,346.47
11/27/2006	1,352.57	1,352.57	1,340.38	1,340.38
11/28/2006	1,336.9	1,344.73	1,327.32	1,339.51
11/29/2006	1,339.51	1,348.21	1,336.03	1,342.12
11/30/2006	1,337.77	1,349.08	1,336.03	1,340.38
12/01/2006	1,338.64	1,362.14	1,336.9	1,355.18
12/04/2006	1,353.44	1,369.1	1,353.44	1,364.75
12/05/2006	1,370.84	1,376.94	1,359.53	1,376.07
12/06/2006	1,380.42	1,385.64	1,362.14	1,377.81
12/07/2006	1,380.42	1,389.12	1,374.32	1,383.9
12/08/2006	1,385.64	1,416.1	1,381.29	1,405.66
12/11/2006	1,414.36	1,414.36	1,391.73	1,392.6
12/12/2006	1,396.95	1,414.36	1,392.6	1,398.7
12/13/2006	1,401.31	1,437.86	1,396.95	1,437.86
12/14/2006	1,448.31	1,455.27	1,417.84	1,433.51
12/15/2006	1,430.9	1,477.9	1,430.9	1,469.2
12/18/2006	1,454.4	1,480.51	1,454.4	1,457.01
12/19/2006	1,444.82	1,451.79	1,425.68	1,435.25
12/20/2006	1,436.12	1,446.57	1,431.77	1,437.59
12/21/2006	1,441.34	1,449.18	1,436.12	1,439.6
12/22/2006	1,429.16	1,446.57	1,429.16	1,440.47
12/27/2006	1,436.12	1,466.58	1,436.12	1,454.83
12/28/2006	1,470.94	1,470.94	1,448.31	1,453.53
12/29/2006	1,472.68	1,472.68	1,441.34	1,457.88

Menu

Create your free account now!

WTB.L: Whitbread plc Historical Data

2006 Historical Chart

Average

Low

High