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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 958.4281
CLOSE 954.958

Low

LOW 563.15

High

HIGH 1,211.36
DATEOPENHIGHLOWCLOSE
01/02/20081,193.321,200.191,157.241,159.81
01/03/20081,157.241,164.971,089.371,105.69
01/04/20081,094.521,102.251,050.711,056.72
01/07/20081,060.161,069.611,006.891,010.33
01/08/20081,024.071,051.571,013.761,023.21
01/09/20081,013.761,013.76968.23969.95
01/10/2008970.81983.69925.27929.57
01/11/2008926.99961.36891.77953.63
01/14/2008936.44996.58936.44987.99
01/15/2008979.4992.29947.61948.47
01/16/2008940.74957.92905.51941.6
01/17/2008945.89990.57945.89984.55
01/18/2008989.711,019.78967.37988.85
01/21/2008971.67987.99945.03962.22
01/22/2008937.31,020.64907.231,012.9
01/23/20081,024.071,042.97984.551,033.52
01/24/20081,061.021,091.081,043.831,072.18
01/25/20081,092.81,100.541,053.281,061.87
01/28/20081,061.871,084.211,050.711,079.92
01/29/20081,095.381,114.281,084.211,111.7
01/30/20081,109.131,149.511,096.241,141.77
01/31/20081,139.21,172.71,108.271,168.41
02/01/20081,176.141,194.181,146.071,158.1
02/04/20081,163.251,177.861,140.911,141.77
02/05/20081,135.761,136.621,079.061,088.51
02/06/20081,073.041,120.31,073.041,111.7
02/07/20081,100.541,115.141,077.341,097.1
02/08/20081,103.971,111.71,055.861,070.47
02/11/20081,065.311,073.91,044.691,056.72
02/12/20081,071.331,073.91,044.691,072.18
02/13/20081,060.161,087.651,042.971,073.04
02/14/20081,078.21,085.931,065.311,070.47
02/15/20081,061.021,074.761,026.651,041.26
02/18/20081,052.421,069.611,040.41,064.45
02/19/20081,056.721,114.281,046.411,087.65
02/20/20081,070.471,083.351,061.871,072.18
02/21/20081,086.791,086.791,065.311,075.62
02/22/20081,073.041,073.91,025.791,030.09
02/25/20081,035.241,065.311,035.241,061.87
02/26/20081,061.871,075.621,043.831,067.89
02/27/20081,067.031,082.491,046.411,053.28
02/28/20081,073.041,140.911,073.041,127.17
02/29/20081,116.861,129.751,080.781,087.65
03/03/20081,067.031,103.111,066.171,096.24
03/04/20081,092.81,111.71,075.621,086.79
03/05/20081,101.391,122.011,090.231,114.28
03/06/20081,121.151,121.151,076.481,081.63
03/07/20081,074.761,085.071,054.141,073.04
03/10/20081,064.451,074.761,039.541,061.02
03/11/20081,067.031,084.211,052.421,064.45
03/12/20081,082.491,082.491,057.581,066.17
03/13/20081,044.691,056.721,029.231,039.54
03/14/20081,042.971,057.581,013.761,021.5
03/17/2008993.151,062.73993.151,015.48
03/18/20081,034.381,036.961,013.761,028.37
03/19/20081,042.111,042.11989.711,008.61
03/20/20081,003.451,013.76990.57998.3
03/25/20081,021.51,044.691,011.191,029.23
03/26/20081,030.951,030.951,006.031,009.47
03/27/20081,005.171,033.521,005.171,018.92
03/28/20081,013.761,024.931,002.61,008.61
03/31/20081,009.471,009.47986.271,002.6
04/01/2008996.581,031.81996.581,030.95
04/02/20081,030.951,050.711,028.371,039.54
04/03/20081,030.951,047.27994.86995.72
04/04/2008996.581,009.47992.291,002.6
04/07/20081,004.311,014.621,000.021,003.45
04/08/20081,003.451,009.47987.99997.44
04/09/2008996.581,007.75982.84989.71
04/10/2008992.29999.16957.06970.81
04/11/2008982.84987.99950.19960.5
04/14/2008953.63986.27953.63983.69
04/15/2008993.151,000.88969.09982.84
04/16/20089941,001.74977.681,000.88
04/17/2008998.31,009.47981.98985.41
04/18/2008988.851,018.06987.991,012.05
04/21/20081,014.621,023.21985.411,015.48
04/22/20081,012.051,012.05998.31,003.45
04/23/20081,018.061,018.06987.991,006.89
04/24/20081,000.881,006.89984.55994
04/25/2008995.721,029.23995.721,022.36
04/28/20081,056.721,073.041,041.261,054.14
04/29/20081,060.161,062.731,034.381,044.69
04/30/20081,041.261,0551,036.11,043.83
05/01/20081,043.831,051.571,034.381,047.27
05/02/20081,073.91,103.111,061.021,097.1
05/06/20081,125.451,142.631,121.151,135.76
05/07/20081,135.761,168.411,115.141,152.94
05/08/20081,142.631,185.591,139.21,178.72
05/09/20081,170.981,204.491,151.221,198.48
05/12/20081,197.621,211.361,164.971,171.84
05/13/20081,182.151,197.621,147.791,168.41
05/14/20081,170.121,179.571,131.461,149.51
05/15/20081,148.651,162.391,137.481,150.36
05/16/20081,161.531,184.731,158.11,164.11
05/19/20081,164.971,181.291,159.811,172.7
05/20/20081,167.551,181.291,113.421,123.73
05/21/20081,124.591,134.041,099.681,107.41
05/22/20081,092.81,122.011,082.491,116
05/23/20081,117.721,117.721,089.371,090.23
05/27/20081,091.941,112.561,079.061,095.38
05/28/20081,104.831,1161,091.941,103.11
05/29/20081,105.691,109.991,085.071,087.65
05/30/20081,090.231,114.281,090.231,101.39
06/02/20081,097.11,103.111,083.351,086.79
06/03/20081,080.781,096.241,076.481,088.51
06/04/20081,091.081,101.391,061.871,094.52
06/05/20081,094.521,113.421,090.231,109.13
06/06/20081,119.441,121.151,080.781,086.79
06/09/20081,078.21,094.521,062.731,074.76
06/10/20081,078.21,085.931,063.591,073.9
06/11/20081,073.91,090.23995.721,006.03
06/12/20081,001.741,023.21985.411,013.76
06/13/20081,006.031,039.54994.861,036.96
06/16/20081,037.821,057.581,026.651,049.85
06/17/20081,072.181,1161,072.181,091.08
06/18/20081,082.491,086.791,039.541,049.85
06/19/20081,044.691,061.021,041.261,045.55
06/20/20081,052.421,060.161,020.641,030.09
06/23/20081,022.361,043.831,019.781,034.38
06/24/20081,035.241,048.131,003.451,031.81
06/25/20081,030.091,071.331,028.371,067.03
06/26/20081,053.281,062.731,025.791,032.66
06/27/20081,030.951,038.681,004.311,036.96
06/30/20081,038.681,064.451,022.361,058.44
07/01/20081,048.991,056.721,005.171,010.33
07/02/20081,013.761,013.76950.19951.91
07/03/2008945.89979.4925.27973.39
07/04/2008979.41,008.61932.15935.58
07/07/2008949.33949.33912.39918.4
07/08/2008905.51925.27884.04914.96
07/09/2008930.43935.58915.82926.13
07/10/2008907.23915.82873.73876.3
07/11/2008884.9895.21812.73822.18
07/14/2008831.63887.47831.63847.52
07/15/2008838.07842.8793.83829.48
07/16/2008835.5877.16820.46864.28
07/17/2008877.16958.78877.16915.82
07/18/2008911.53962.22902.08962.22
07/21/2008958.78967.37939.02962.22
07/22/2008948.47957.92914.11949.33
07/23/2008969.95998.3959.64995.72
07/24/20081,000.021,005.17962.22972.53
07/25/2008956.2981.12938.16964.79
07/28/2008964.79971.67951.05953.63
07/29/2008941.6957.06926.13950.19
07/30/2008957.92982.84945.89976.82
07/31/2008975.96975.96946.75955.34
08/01/2008949.33989.71938.16966.51
08/04/2008994.86994.86963.93981.12
08/05/2008987.991,032.66982.841,026.65
08/06/20081,034.381,049.851,013.761,029.23
08/07/20081,022.361,052.421,011.191,031.81
08/08/20081,018.921,064.451,018.921,056.72
08/11/20081,062.731,089.371,037.821,088.51
08/12/20081,082.491,089.371,057.581,069.61
08/13/20081,064.451,064.45979.4981.98
08/14/2008985.411,004.31970.81987.13
08/15/2008997.441,019.78994.861,016.34
08/18/20081,010.331,012.05986.27987.99
08/19/2008979.4979.4961.36961.36
08/20/2008967.37993.15956.2976.82
08/21/2008967.37969.09933.87935.58
08/22/2008937.3992.29933.87987.99
08/26/2008969.95983.69951.05973.39
08/27/2008975.1975.1948.47956.2
08/28/2008962.22981.12944.18973.39
08/29/2008972.53981.98963.93970.81
09/01/2008960.5972.53944.18964.79
09/02/2008967.371,018.06963.081,001.74
09/03/2008987.13988.85935.58962.22
09/04/20081,018.061,026.65967.37968.23
09/05/2008956.2977.68937.3958.78
09/08/2008995.721,024.07946.751,024.07
09/09/20081,020.641,045.55996.581,001.74
09/10/20081,002.61,011.19976.82987.13
09/11/2008987.13992.29950.19975.96
09/12/2008988.851,000.02965.65998.3
09/15/2008981.12991.43939.02973.39
09/16/2008954.481,006.03940.74978.54
09/17/2008996.58996.58888.33898.64
09/18/2008901.22955.34877.16924.42
09/19/2008956.21,009.47877.161,005.17
09/22/20081,035.241,035.24989.71992.29
09/23/2008975.1981.98926.99945.89
09/24/2008960.5969.95926.99927.85
09/25/2008929.57973.39919.26969.95
09/26/2008963.93963.93925.27925.27
09/29/2008914.96933.87868.57873.73
09/30/2008855.26920.12849.67908.95
10/01/2008916.68940.74897.78924.42
10/02/2008932.15957.06916.68934.72
10/03/2008937.3937.3881.46906.37
10/06/2008850.53877.16798.55800.7
10/07/2008821.32835.93753.02822.18
10/08/2008794.69893.49760.32847.52
10/09/2008869.43887.47824.76833.35
10/10/2008753.02826.05751.73766.34
10/13/2008841.94843.66794.26832.92
10/14/2008876.3881.46824.76853.97
10/15/2008858.69858.69796.41809.29
10/16/2008782.23807.57744.43758.18
10/17/2008786.1799.41696.32700.18
10/20/2008728.54728.54688.59722.09
10/21/2008751.73762.9708.78746.58
10/22/2008745.72753.02697.61734.98
10/23/2008744.43747.87699.33721.23
10/24/2008703.19703.19641.33678.28
10/27/2008650.78685.15642.62671.83
10/28/2008698.47703.19664.96689.45
10/29/2008722.09747.44694.6731.97
10/30/2008757.32759.03722.09745.72
10/31/2008750.01779.65740.99767.63
11/03/2008775.79789.1758.6782.66
11/04/2008805.86859.12793.4857.4
11/05/2008859.98863.42826.05840.22
11/06/2008821.75863.42785.67792.11
11/07/2008790.39818.74777.51802.85
11/10/2008824.76836.36787.81792.97
11/11/2008778.79778.79728.97731.97
11/12/2008746.58756.46690.3693.74
11/13/2008681.71705.77670.12676.56
11/14/2008704.91710.92671.4677.85
11/17/2008674.84711.35643.48648.21
11/18/2008650.36659.38626.73645.2
11/19/2008645.2664.1592.79595.37
11/20/2008578.62609.12563.15592.79
11/21/2008597.09627.16571.32616.42
11/24/2008630.17666.68605.68658.52
11/25/2008660.66716.94640.05693.31
11/26/2008692.88708.35689.87698.04
11/27/2008702.33716.08698.04702.33
11/28/2008699.33734.55679.14722.09
12/01/2008725.1725.1663.24666.68
12/02/2008652.93682.14637.04672.26
12/03/2008679.57684.72658.95669.26
12/04/2008668.83689.02655.08670.54
12/05/2008661.95681.71652.93654.65
12/08/2008701.47716.08676.99702.33
12/09/2008695.46768.91685.15760.75
12/10/2008771.06773.21738.42748.3
12/11/2008752.59771.92743.14747.01
12/12/2008719.94753.02709.63744.86
12/15/2008748.3753.88734.12744.86
12/16/2008750.44780.51741.85771.92
12/17/2008786.96816.17768.48789.1
12/18/2008784.38805.86784.38790.39
12/19/2008785.24799.41752.16786.96
12/22/2008792.97792.97762.9765.48
12/23/2008779.65801.99766.34788.67
12/24/2008814.45814.45773.21773.21
12/29/2008780.51851.39757.32770.63
12/30/2008772.78795.98764.62788.24
12/31/2008821.75821.75772.78787.81