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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,456.2682
CLOSE 1,454.2957

Low

LOW 1,137.48

High

HIGH 1,690.75
DATEOPENHIGHLOWCLOSE
01/02/20071,475.291,480.511,463.11,470.07
01/03/20071,475.291,486.61,469.21,481.38
01/04/20071,477.91,489.211,470.941,479.64
01/05/20071,466.581,477.91,457.881,463.97
01/08/20071,4881,490.581,417.551,462.23
01/09/20071,470.821,471.681,455.351,456.21
01/10/20071,456.211,464.81,447.621,453.63
01/11/20071,452.781,458.791,419.271,438.17
01/12/20071,429.581,443.321,428.721,436.45
01/15/20071,447.621,451.061,433.871,435.59
01/16/20071,432.161,436.451,411.541,417.55
01/17/20071,420.991,424.421,397.791,399.51
01/18/20071,380.611,412.41,377.171,396.07
01/19/20071,401.231,415.831,385.761,411.54
01/22/20071,416.691,438.171,410.681,424.42
01/23/20071,431.31,431.31,407.241,411.54
01/24/20071,420.131,441.611,407.241,427
01/25/20071,424.421,436.451,414.971,419.27
01/26/20071,415.831,418.411,396.071,396.93
01/29/20071,408.961,412.41,395.211,397.79
01/30/20071,397.791,402.091,388.341,396.07
01/31/20071,400.371,403.811,385.761,392.64
02/01/20071,400.371,411.541,396.931,410.68
02/02/20071,443.321,460.511,402.951,449.34
02/05/20071,456.211,466.521,440.751,457.93
02/06/20071,451.921,464.81,445.91,447.62
02/07/20071,443.321,457.071,443.321,455.35
02/08/20071,465.661,465.661,444.181,451.92
02/09/20071,448.481,460.511,445.041,455.35
02/12/20071,439.031,457.931,432.161,450.2
02/13/20071,458.791,458.791,449.341,457.07
02/14/20071,460.511,470.821,454.491,460.51
02/15/20071,460.511,472.541,458.791,465.66
02/16/20071,470.821,474.251,462.231,467.38
02/19/20071,475.971,485.421,470.821,481.99
02/20/20071,475.971,482.841,438.171,447.62
02/21/20071,456.211,458.791,432.161,439.03
02/22/20071,451.921,452.781,435.591,439.89
02/23/20071,449.341,476.831,415.831,467.38
02/26/20071,462.231,475.111,450.21,454.49
02/27/20071,434.731,451.061,393.51,401.23
02/28/20071,360.851,459.651,359.991,415.83
03/01/20071,424.421,443.321,386.621,402.09
03/02/20071,400.371,4271,388.341,416.69
03/05/20071,416.691,475.111,384.051,389.2
03/06/20071,393.51,407.241,390.061,404.66
03/07/20071,398.651,420.991,394.361,402.95
03/08/20071,415.831,442.471,405.521,433.02
03/09/20071,434.731,451.921,420.991,448.48
03/12/20071,460.511,469.11,448.481,452.78
03/13/20071,462.231,464.81,435.591,436.45
03/14/20071,408.11,425.281,398.651,408.96
03/15/20071,438.171,439.891,414.971,439.89
03/16/20071,429.581,458.791,4271,457.07
03/19/20071,467.381,502.61,467.381,495.73
03/20/20071,503.461,688.171,496.591,661.54
03/21/20071,659.821,659.821,595.391,601.4
03/22/20071,631.471,634.051,614.291,630.61
03/23/20071,621.161,675.291,621.161,664.12
03/26/20071,679.581,682.161,615.151,622.02
03/27/20071,632.331,646.941,613.431,626.32
03/28/20071,611.711,630.611,599.691,616.87
03/29/20071,631.471,631.471,602.261,615.15
03/30/20071,621.161,627.181,603.121,621.16
04/02/20071,619.441,646.941,614.291,645.22
04/03/20071,649.511,652.951,632.331,640.06
04/04/20071,640.061,650.371,625.461,628.04
04/05/20071,619.441,640.921,619.441,640.06
04/10/20071,635.771,652.951,632.331,649.51
04/11/20071,637.491,657.251,633.191,644.36
04/12/20071,632.331,644.361,617.731,634.91
04/13/20071,642.641,656.391,632.331,638.35
04/16/20071,637.491,654.671,630.611,649.51
04/17/20071,639.21,655.531,628.041,638.35
04/18/20071,640.061,645.221,622.881,631.47
04/19/20071,625.461,627.181,607.421,627.18
04/20/20071,628.91,641.781,621.161,632.33
04/23/20071,630.611,645.221,630.611,634.05
04/24/20071,666.71,672.711,616.011,622.88
04/25/20071,635.771,646.941,630.611,641.78
04/26/20071,660.681,660.681,616.871,622.88
04/27/20071,630.611,630.611,614.291,616.87
04/30/20071,622.881,635.771,606.561,626.32
05/01/20071,617.731,625.461,612.571,618.59
05/02/20071,604.841,624.61,600.541,619.44
05/03/20071,612.571,620.31,587.661,613.43
05/04/20071,606.561,632.331,606.561,628.9
05/08/20071,613.431,628.041,600.541,612.57
05/09/20071,609.141,623.741,602.261,609.99
05/10/20071,618.591,628.91,612.571,622.88
05/11/20071,603.121,620.31,596.251,618.59
05/14/20071,623.741,645.221,619.441,627.18
05/15/20071,636.631,642.641,626.321,636.63
05/16/20071,623.741,646.941,623.741,639.2
05/17/20071,644.361,650.371,624.61,629.75
05/18/20071,639.21,650.371,622.021,643.5
05/21/20071,639.21,652.951,639.21,646.08
05/22/20071,653.811,653.811,638.351,640.06
05/23/20071,633.191,644.361,630.611,631.47
05/24/20071,628.041,628.91,616.871,616.87
05/25/20071,619.441,622.881,607.421,614.29
05/29/20071,614.291,624.61,611.711,617.73
05/30/20071,615.151,628.041,604.841,628.04
05/31/20071,647.81,647.81,621.161,627.18
06/01/20071,619.441,640.061,619.441,630.61
06/04/20071,634.911,644.361,617.731,623.74
06/05/20071,617.731,628.041,608.281,612.57
06/06/20071,619.441,619.441,561.021,567.04
06/07/20071,584.221,584.221,527.521,533.53
06/08/20071,518.071,531.811,494.871,506.9
06/11/20071,526.661,541.261,512.911,536.97
06/12/20071,529.241,550.721,518.931,522.36
06/13/20071,526.661,543.841,512.051,535.25
06/14/20071,5491,566.181,538.691,559.31
06/15/20071,577.351,589.381,566.181,579.07
06/18/20071,572.191,585.081,5491,563.6
06/19/20071,555.011,572.191,523.221,524.08
06/20/20071,533.531,541.261,516.351,524.94
06/21/20071,522.361,522.361,463.081,483.7
06/22/20071,494.871,503.461,478.551,493.15
06/25/20071,479.411,491.441,470.821,480.27
06/26/20071,481.131,482.841,464.81,465.66
06/27/20071,463.941,500.031,458.791,494.01
06/28/20071,512.051,546.421,511.21,520.65
06/29/20071,529.241,536.971,498.311,519.79
07/02/20071,520.651,525.81,489.721,493.15
07/03/20071,506.91,512.051,500.031,506.04
07/04/20071,533.531,611.711,533.531,550.72
07/05/20071,561.881,561.881,536.971,544.7
07/06/20071,542.121,561.021,539.551,560.17
07/09/20071,561.881,585.081,560.171,577.35
07/10/20071,575.631,587.661,556.731,561.88
07/11/20071,555.011,690.751,553.291,671.85
07/12/20071,674.431,674.431,610.851,630.61
07/13/20071,639.21,652.951,623.741,627.18
07/16/20071,627.181,640.921,598.831,638.35
07/17/20071,632.331,640.921,610.851,628.04
07/18/20071,608.281,627.181,608.281,611.71
07/19/20071,619.441,671.851,610.851,622.02
07/20/20071,625.461,628.91,588.521,593.67
07/23/20071,585.081,606.561,581.641,604.84
07/24/20071,593.671,605.71,554.151,559.31
07/25/20071,550.721,559.311,484.561,503.46
07/26/20071,513.771,516.351,414.971,439.03
07/27/20071,426.141,435.591,379.751,409.82
07/30/20071,404.661,443.321,400.371,404.66
07/31/20071,414.971,439.031,411.541,439.03
08/01/20071,401.231,448.481,386.621,420.13
08/02/20071,4271,4271,345.391,364.29
08/03/20071,371.161,384.91,310.161,318.75
08/06/20071,297.271,329.061,297.271,308.44
08/07/20071,314.461,335.931,309.31,319.61
08/08/20071,333.361,353.121,319.611,346.24
08/09/20071,336.791,352.261,312.741,335.08
08/10/20071,324.771,324.771,250.021,273.22
08/13/20071,289.541,327.341,286.111,323.05
08/14/20071,310.161,341.951,295.561,310.16
08/15/20071,292.121,327.341,292.121,321.33
08/16/20071,287.821,307.581,237.991,243.15
08/17/20071,218.231,274.941,160.671,247.45
08/20/20071,244.011,289.541,244.011,267.2
08/21/20071,289.541,296.421,264.631,273.22
08/22/20071,284.391,340.231,284.391,331.64
08/23/20071,331.641,362.571,327.341,348.82
08/24/20071,348.821,3661,335.931,353.12
08/28/20071,345.391,386.621,331.641,338.51
08/29/20071,339.371,391.781,334.221,384.9
08/30/20071,392.641,404.661,379.751,392.64
08/31/20071,408.11,416.691,384.051,411.54
09/03/20071,413.261,426.141,412.41,420.99
09/04/20071,424.421,426.141,409.821,421.85
09/05/20071,415.831,420.131,391.781,396.93
09/06/20071,407.241,410.681,381.471,399.51
09/07/20071,403.811,407.241,368.581,371.16
09/10/20071,383.191,383.191,359.991,366.86
09/11/20071,386.621,395.211,369.441,393.5
09/12/20071,383.191,397.791,379.751,392.64
09/13/20071,383.191,414.971,383.191,408.96
09/14/20071,401.231,407.241,363.431,378.03
09/17/20071,378.891,378.891,314.461,323.05
09/18/20071,315.321,370.31,311.881,356.55
09/19/20071,390.921,404.661,378.031,385.76
09/20/20071,384.91,396.071,376.311,384.05
09/21/20071,381.471,403.811,374.61,395.21
09/24/20071,384.91,416.691,384.91,402.95
09/25/20071,394.361,398.651,358.271,365.14
09/26/20071,374.61,390.921,369.441,378.03
09/27/20071,395.211,408.961,373.741,402.09
09/28/20071,383.191,409.821,376.311,393.5
10/01/20071,382.331,417.551,382.331,412.4
10/02/20071,413.261,422.711,401.231,418.41
10/03/20071,414.971,446.761,399.511,441.61
10/04/20071,441.611,462.231,427.861,456.21
10/05/20071,454.491,468.241,439.891,462.23
10/08/20071,459.651,473.391,451.061,451.06
10/09/20071,455.351,500.891,455.351,489.72
10/10/20071,4881,507.761,477.691,500.03
10/11/20071,503.461,523.221,4881,516.35
10/12/20071,518.931,532.671,496.591,524.08
10/15/20071,524.081,538.691,475.111,481.99
10/16/20071,477.691,477.691,418.411,467.38
10/17/20071,472.541,521.511,456.211,510.34
10/18/20071,529.241,536.971,479.411,486.28
10/19/20071,486.281,513.771,484.561,490.58
10/22/20071,473.391,475.111,437.311,467.38
10/23/20071,488.861,505.181,475.111,479.41
10/24/20071,479.411,483.71,452.781,457.93
10/25/20071,465.661,494.011,460.511,483.7
10/26/20071,492.291,494.011,463.941,486.28
10/29/20071,504.321,512.051,484.561,512.05
10/30/20071,513.771,516.351,492.291,498.31
10/31/20071,500.031,521.511,488.861,521.51
11/01/20071,514.631,525.81,472.541,480.27
11/02/20071,475.971,476.831,440.751,461.37
11/05/20071,450.21,450.21,424.421,436.45
11/06/20071,452.781,453.631,416.691,426.14
11/07/20071,438.171,440.751,384.051,399.51
11/08/20071,392.641,424.421,367.721,403.81
11/09/20071,414.111,414.971,369.441,381.47
11/12/20071,368.581,396.071,3661,381.47
11/13/20071,366.861,380.611,357.411,374.6
11/14/20071,380.611,406.381,372.021,378.89
11/15/20071,365.141,378.031,307.581,317.89
11/16/20071,317.031,323.051,288.681,301.57
11/19/20071,297.271,336.791,231.981,255.18
11/20/20071,260.331,271.51,226.831,257.75
11/21/20071,242.291,244.011,195.91,210.5
11/22/20071,228.541,228.541,190.741,205.35
11/23/20071,201.051,241.431,179.571,229.4
11/26/20071,245.731,254.321,208.781,213.08
11/27/20071,210.51,218.231,184.731,197.62
11/28/20071,210.51,250.881,201.911,250.02
11/29/20071,267.21,267.21,228.541,256.9
11/30/20071,257.751,266.351,225.111,237.99
12/03/20071,228.541,229.41,197.621,202.77
12/04/20071,207.071,207.071,160.671,164.97
12/05/20071,167.551,214.81,167.551,213.08
12/06/20071,211.361,216.521,179.571,194.18
12/07/20071,197.621,221.671,193.321,215.66
12/10/20071,204.491,232.841,204.491,223.39
12/11/20071,223.391,259.471,204.491,231.98
12/12/20071,221.671,235.421,197.621,225.11
12/13/20071,204.491,224.251,188.171,199.33
12/14/20071,200.191,208.781,152.081,164.11
12/17/20071,151.221,154.661,137.481,147.79
12/18/20071,145.211,175.281,141.771,166.69
12/19/20071,172.71,181.291,148.651,152.08
12/20/20071,158.961,164.971,145.211,150.36
12/21/20071,156.381,177.861,156.381,168.41
12/24/20071,170.121,174.421,158.11,158.1
12/27/20071,172.71,189.021,165.831,181.29
12/28/20071,1771,183.011,169.271,180.43
12/31/20071,176.141,207.071,163.251,202.77