WTB.L: Whitbread plc Historical Data

2009 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 853.0235

CLOSE 853.1845

Low

LOW 589.79

High

HIGH 1,224.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	786.53	811.87	786.53	798.98
01/05/2009	809.29	815.74	788.24	806.29
01/06/2009	808.43	853.54	808.43	838.5
01/07/2009	847.52	847.52	808	819.6
01/08/2009	816.17	828.19	798.12	819.6
01/09/2009	826.05	826.05	804.57	805.43
01/12/2009	798.55	802.42	783.09	786.53
01/13/2009	781.8	783.09	756.89	762.47
01/14/2009	769.34	774.5	704.05	725.53
01/15/2009	725.1	738.42	694.6	707.06
01/16/2009	716.51	732.4	713.93	717.37
01/19/2009	727.25	742.71	712.21	731.97
01/20/2009	730.25	750.01	710.49	719.51
01/21/2009	711.78	727.68	694.6	715.65
01/22/2009	724.24	732.83	692.02	698.47
01/23/2009	698.04	714.79	667.54	713.07
01/26/2009	714.36	735.41	705.34	726.82
01/27/2009	728.54	728.54	690.3	697.61
01/28/2009	707.49	728.54	704.05	716.51
01/29/2009	713.07	713.5	680.42	688.16
01/30/2009	688.16	712.21	683.86	704.91
02/02/2009	700.61	700.61	670.97	676.56
02/03/2009	680	698.9	662.38	694.6
02/04/2009	697.18	709.21	677.85	689.02
02/05/2009	675.27	713.93	672.26	699.75
02/06/2009	686.01	717.37	678.71	712.21
02/09/2009	708.35	738.42	701.04	726.82
02/10/2009	724.67	727.68	704.48	705.34
02/11/2009	698.9	719.09	688.59	710.06
02/12/2009	706.63	706.63	674.84	694.17
02/13/2009	702.33	716.08	689.87	703.62
02/16/2009	699.75	707.06	695.89	698.9
02/17/2009	696.32	701.9	659.81	667.11
02/18/2009	671.83	673.98	649.93	660.66
02/19/2009	665.82	669.26	650.36	658.95
02/20/2009	653.36	655.08	627.59	631.88
02/23/2009	641.76	645.63	619	619.86
02/24/2009	617.28	622.43	599.24	616.85
02/25/2009	622.43	640.05	622.43	634.03
02/26/2009	636.18	656.37	635.32	643.05
02/27/2009	639.62	643.48	631.45	641.33
03/02/2009	618.57	619.43	603.1	603.53
03/03/2009	609.98	613.41	589.79	595.8
03/04/2009	603.1	615.13	591.94	611.69
03/05/2009	606.97	626.73	599.24	611.69
03/06/2009	613.41	627.16	609.98	619.43
03/09/2009	622	632.31	615.99	627.16
03/10/2009	627.16	660.66	619.43	657.23
03/11/2009	658.52	676.56	646.49	671.4
03/12/2009	668.4	675.27	640.48	662.38
03/13/2009	668.83	671.4	657.66	663.24
03/16/2009	668.4	682.57	661.09	678.71
03/17/2009	676.99	683.86	661.09	682.57
03/18/2009	685.58	695.89	667.11	680.85
03/19/2009	684.72	699.75	678.28	682.57
03/20/2009	679.57	686.44	668.83	680.42
03/23/2009	682.14	696.32	660.24	676.56
03/24/2009	682.14	694.17	671.83	683.43
03/25/2009	680.85	684.72	663.67	677.85
03/26/2009	678.28	678.71	667.97	675.7
03/27/2009	677.42	681.71	667.11	675.27
03/30/2009	667.97	667.97	650.36	651.21
03/31/2009	658.52	680.85	656.8	676.99
04/01/2009	670.12	707.49	666.68	703.62
04/02/2009	712.21	744	712.21	741.85
04/03/2009	743.14	773.21	735.84	755.17
04/06/2009	753.88	765.48	718.66	723.38
04/07/2009	730.25	732.4	697.18	698.9
04/08/2009	696.32	716.94	695.89	709.21
04/09/2009	710.92	724.67	701.04	713.07
04/14/2009	720.8	725.1	702.33	709.21
04/15/2009	708.35	721.23	695.03	717.37
04/16/2009	714.79	746.58	714.79	738.42
04/17/2009	736.7	753.88	729.82	736.27
04/20/2009	733.69	737.56	712.21	716.08
04/21/2009	709.63	729.39	703.62	720.37
04/22/2009	719.94	729.39	710.92	725.53
04/23/2009	721.66	760.75	715.65	746.15
04/24/2009	750.44	799.41	745.72	789.96
04/27/2009	785.67	790.39	762.47	771.49
04/28/2009	764.62	780.51	749.15	775.79
04/29/2009	777.08	786.1	772.35	778.79
04/30/2009	790.82	825.62	788.67	808
05/01/2009	819.6	819.6	792.97	798.55
05/05/2009	829.05	844.52	813.16	817.03
05/06/2009	794.26	811.01	778.36	798.98
05/07/2009	804.57	809.72	775.36	778.79
05/08/2009	787.39	787.81	764.19	771.49
05/11/2009	771.49	771.49	740.56	749.15
05/12/2009	745.72	779.22	745.29	760.75
05/13/2009	759.89	764.62	714.36	717.37
05/14/2009	715.22	740.13	710.49	733.26
05/15/2009	741.85	742.28	721.66	731.11
05/18/2009	722.52	755.17	722.52	753.45
05/19/2009	757.75	774.93	753.88	771.06
05/20/2009	773.64	782.66	755.6	759.03
05/21/2009	751.73	756.46	728.54	729.82
05/22/2009	734.55	738.42	724.67	727.25
05/26/2009	723.38	731.54	710.49	725.1
05/27/2009	731.97	751.73	728.54	742.28
05/28/2009	736.7	740.99	722.09	732.4
05/29/2009	741.42	757.32	730.25	741.85
06/01/2009	756.89	770.63	754.31	767.2
06/02/2009	759.03	775.36	759.03	772.78
06/03/2009	769.34	783.09	768.06	775.79
06/04/2009	778.79	789.53	773.21	786.1
06/05/2009	787.81	788.24	769.34	776.22
06/08/2009	768.48	773.64	755.17	764.19
06/09/2009	762.04	770.2	748.72	753.45
06/10/2009	759.46	777.51	758.18	763.33
06/11/2009	759.89	766.34	752.59	761.18
06/12/2009	764.19	770.2	757.75	763.76
06/15/2009	759.03	759.03	729.39	730.68
06/16/2009	726.39	734.55	718.66	728.11
06/17/2009	724.24	731.97	710.06	716.94
06/18/2009	715.65	715.65	688.59	705.77
06/19/2009	707.49	735.84	707.49	714.36
06/22/2009	717.37	717.37	698.04	698.04
06/23/2009	698.47	704.05	686.01	696.75
06/24/2009	702.33	713.07	692.02	709.21
06/25/2009	707.49	712.21	692.88	704.05
06/26/2009	712.64	712.64	692.88	695.46
06/29/2009	695.03	706.63	694.6	701.9
06/30/2009	704.91	709.21	689.45	701.47
07/01/2009	705.77	714.36	700.18	709.63
07/02/2009	705.77	716.51	700.61	701.04
07/03/2009	700.18	707.06	694.6	697.61
07/06/2009	696.32	700.61	689.02	696.32
07/07/2009	694.6	700.18	684.29	686.44
07/08/2009	683	689.02	672.69	674.84
07/09/2009	676.13	689.45	673.55	680.85
07/10/2009	683	683.43	674.41	676.13
07/13/2009	675.27	690.3	668.83	689.02
07/14/2009	691.59	702.76	687.3	696.75
07/15/2009	698.9	701.9	694.17	701.9
07/16/2009	701.9	718.23	694.17	709.21
07/17/2009	712.64	719.51	701.47	712.64
07/20/2009	715.22	724.24	713.07	722.52
07/21/2009	725.96	730.25	716.51	725.1
07/22/2009	728.54	735.41	721.66	733.69
07/23/2009	735.84	738.84	719.94	736.27
07/24/2009	733.69	742.71	725.96	731.97
07/27/2009	737.99	738.84	719.51	723.81
07/28/2009	720.8	731.97	712.64	716.94
07/29/2009	717.8	725.1	710.92	719.94
07/30/2009	722.09	734.55	713.5	731.11
07/31/2009	717.37	750.44	717.37	743.57
08/03/2009	748.72	763.33	743.57	760.75
08/04/2009	759.46	781.37	757.32	781.37
08/05/2009	781.8	817.88	780.51	802.42
08/06/2009	811.01	822.61	802.42	821.75
08/07/2009	821.32	827.33	801.99	827.33
08/10/2009	825.62	846.24	824.33	841.94
08/11/2009	841.51	848.81	796.41	808
08/12/2009	805	815.31	789.96	795.55
08/13/2009	793.83	827.76	792.54	811.44
08/14/2009	820.03	827.33	809.72	814.02
08/17/2009	814.88	820.03	789.1	790.82
08/18/2009	796.84	802.42	787.81	801.13
08/19/2009	801.56	827.33	794.69	820.46
08/20/2009	822.61	842.37	822.61	841.51
08/21/2009	841.08	864.28	824.33	860.84
08/24/2009	861.7	878.02	859.98	873.73
08/25/2009	865.14	884.9	865.14	879.74
08/26/2009	872.87	889.19	868.57	872.01
08/27/2009	872.01	880.6	864.28	868.57
08/28/2009	872.01	905.51	872.01	899.5
09/01/2009	892.63	905.51	852.68	871.15
09/02/2009	874.59	875.45	855.69	872.01
09/03/2009	873.73	884.9	864.28	879.74
09/04/2009	878.02	895.21	872.87	881.46
09/07/2009	966.51	1,051.57	945.03	1,040.4
09/08/2009	1,062.73	1,085.07	1,035.24	1,080.78
09/09/2009	1,077.34	1,083.35	1,044.69	1,058.44
09/10/2009	1,067.03	1,069.61	1,048.99	1,055
09/11/2009	1,057.58	1,121.15	1,046.41	1,090.23
09/14/2009	1,082.49	1,082.49	1,033.52	1,043.83
09/15/2009	1,050.71	1,055	1,020.64	1,024.93
09/16/2009	1,028.37	1,052.42	1,028.37	1,049.85
09/17/2009	1,059.3	1,065.31	1,025.79	1,046.41
09/18/2009	1,044.69	1,081.63	1,036.96	1,081.63
09/21/2009	1,067.89	1,080.78	1,061.02	1,070.47
09/22/2009	1,068.75	1,089.37	1,061.87	1,068.75
09/23/2009	1,063.59	1,081.63	1,052.42	1,067.89
09/24/2009	1,070.47	1,071.33	1,035.24	1,049.85
09/25/2009	1,053.28	1,070.47	1,043.83	1,053.28
09/28/2009	1,057.58	1,070.47	1,030.09	1,061.87
09/29/2009	1,069.61	1,072.18	1,054.14	1,056.72
09/30/2009	1,060.16	1,068.75	1,034.38	1,044.69
10/01/2009	1,043.83	1,067.03	1,035.24	1,042.11
10/02/2009	1,031.81	1,037.82	980.26	1,008.61
10/05/2009	1,012.9	1,030.95	1,006.89	1,030.95
10/06/2009	1,030.95	1,049.85	1,026.65	1,049.85
10/07/2009	1,035.24	1,055	1,015.48	1,039.54
10/08/2009	1,055.86	1,076.48	1,048.99	1,073.04
10/09/2009	1,080.78	1,123.73	1,073.9	1,090.23
10/12/2009	1,090.23	1,108.27	1,090.23	1,108.27
10/13/2009	1,129.75	1,159.81	1,107.41	1,113.42
10/14/2009	1,129.75	1,135.76	1,099.68	1,128.89
10/15/2009	1,140.91	1,152.08	1,113.42	1,116.86
10/16/2009	1,117.72	1,147.79	1,108.27	1,117.72
10/19/2009	1,122.87	1,140.05	1,120.3	1,140.05
10/20/2009	1,145.21	1,146.07	1,116	1,118.58
10/21/2009	1,114.28	1,128.89	1,109.13	1,119.44
10/22/2009	1,114.28	1,119.44	1,091.08	1,109.99
10/23/2009	1,122.87	1,122.87	1,107.41	1,109.13
10/26/2009	1,109.13	1,115.14	1,084.21	1,090.23
10/27/2009	1,095.38	1,121.15	1,084.21	1,096.24
10/28/2009	1,096.24	1,103.97	1,058.44	1,068.75
10/29/2009	1,068.75	1,089.37	1,061.02	1,085.93
10/30/2009	1,088.51	1,106.55	1,085.93	1,093.66
11/02/2009	1,085.93	1,103.11	1,073.9	1,082.49
11/03/2009	1,073.04	1,086.79	1,057.58	1,079.92
11/04/2009	1,085.07	1,111.7	1,082.49	1,107.41
11/05/2009	1,097.96	1,122.87	1,060.16	1,060.16
11/06/2009	1,061.87	1,068.75	1,043.83	1,059.3
11/09/2009	1,071.33	1,072.18	1,056.72	1,064.45
11/10/2009	1,072.18	1,073.9	1,058.44	1,063.59
11/11/2009	1,068.75	1,078.2	1,052.42	1,073.9
11/12/2009	1,071.33	1,130.6	1,071.33	1,116.86
11/13/2009	1,119.44	1,128.03	1,110.84	1,120.3
11/16/2009	1,133.18	1,137.48	1,121.15	1,132.32
11/17/2009	1,129.75	1,146.07	1,117.72	1,124.59
11/18/2009	1,128.03	1,145.21	1,122.01	1,131.46
11/19/2009	1,134.9	1,138.34	1,108.27	1,114.28
11/20/2009	1,120.3	1,120.3	1,093.66	1,099.68
11/23/2009	1,105.69	1,125.45	1,105.69	1,112.56
11/24/2009	1,106.55	1,131.46	1,103.97	1,119.44
11/25/2009	1,134.04	1,157.24	1,129.75	1,151.22
11/26/2009	1,152.94	1,166.69	1,099.68	1,106.55
11/27/2009	1,089.37	1,130.6	1,087.65	1,121.15
11/30/2009	1,121.15	1,132.32	1,102.25	1,102.25
12/01/2009	1,106.55	1,124.59	1,096.24	1,116
12/02/2009	1,109.13	1,119.44	1,104.83	1,116
12/03/2009	1,122.01	1,138.34	1,118.58	1,129.75
12/04/2009	1,122.01	1,143.49	1,102.25	1,122.01
12/07/2009	1,123.73	1,137.48	1,105.69	1,128.89
12/08/2009	1,122.87	1,136.62	1,105.69	1,108.27
12/09/2009	1,114.28	1,140.05	1,094.52	1,107.41
12/10/2009	1,109.99	1,110.84	1,094.52	1,108.27
12/11/2009	1,106.55	1,152.08	1,103.11	1,142.63
12/14/2009	1,177.86	1,224.25	1,170.12	1,185.59
12/15/2009	1,187.31	1,205.35	1,170.98	1,190.74
12/16/2009	1,189.02	1,201.91	1,183.87	1,192.46
12/17/2009	1,184.73	1,195.04	1,171.84	1,173.56
12/18/2009	1,176.14	1,198.48	1,168.41	1,178.72
12/21/2009	1,187.31	1,198.48	1,175.28	1,190.74
12/22/2009	1,197.62	1,207.93	1,184.73	1,192.46
12/23/2009	1,201.91	1,217.38	1,188.17	1,196.76
12/24/2009	1,191.6	1,199.33	1,189.02	1,189.02
12/29/2009	1,206.21	1,211.36	1,200.19	1,208.78
12/30/2009	1,202.77	1,213.08	1,193.32	1,195.9
12/31/2009	1,195.9	1,212.22	1,195.9	1,212.22

Menu

Create your free account now!

WTB.L: Whitbread plc Historical Data

2009 Historical Chart

Average

Low

High