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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,743.96
CLOSE 1,745.3612

Low

LOW 1,333.75

High

HIGH 2,196.77
DATEOPENHIGHLOWCLOSE
01/03/20121,367.721,378.681,347.11,372.88
01/04/20121,372.881,378.891,353.121,356.55
01/05/20121,353.981,360.51,3441,345.39
01/06/20121,350.541,391.781,333.751,365.14
01/09/20121,372.021,391.881,368.681,372.02
01/10/20121,389.21,418.411,384.91,413.26
01/11/20121,406.381,428.721,393.51,399.51
01/12/20121,391.781,4271,391.781,407.24
01/13/20121,420.131,425.561,393.51,398.65
01/16/20121,397.791,401.231,384.051,388.34
01/17/20121,408.11,408.11,389.21,391.78
01/18/20121,397.791,408.961,385.761,399.51
01/19/20121,404.661,439.891,399.61,428.72
01/20/20121,441.611,444.181,414.971,428.72
01/23/20121,435.591,450.21,420.991,445.04
01/24/20121,435.591,440.751,422.711,427.86
01/25/20121,434.731,450.21,430.581,443.32
01/26/20121,445.91,457.931,439.031,452.78
01/27/20121,450.21,463.941,433.021,451.92
01/30/20121,413.261,427.51,393.51,412.4
01/31/20121,414.971,435.591,403.811,412.4
02/01/20121,412.41,446.761,412.41,429.58
02/02/20121,437.311,445.91,428.721,437.31
02/03/20121,432.161,476.831,432.161,474.25
02/06/20121,469.961,473.391,460.511,465.66
02/07/20121,465.661,466.521,444.181,457.07
02/08/20121,462.231,466.521,438.171,446.76
02/09/20121,451.061,476.831,441.611,464.8
02/10/20121,463.941,473.391,452.781,458.79
02/13/20121,472.541,479.411,463.081,472.54
02/14/20121,466.521,487.141,464.81,481.99
02/15/20121,489.721,494.011,472.541,477.69
02/16/20121,470.821,475.971,457.071,474.25
02/17/20121,477.691,490.581,469.961,482.84
02/20/20121,4881,494.011,473.391,482.84
02/21/20121,484.561,486.281,459.651,465.66
02/22/20121,470.821,475.971,455.351,463.94
02/23/20121,464.81,468.241,445.041,462.23
02/24/20121,468.241,468.241,457.071,463.08
02/27/20121,462.231,477.691,451.061,477.69
02/28/20121,446.761,468.391,4271,468.24
02/29/20121,461.371,471.681,454.491,457.93
03/01/20121,452.781,459.651,441.611,449.34
03/02/20121,449.341,449.341,436.451,436.45
03/05/20121,431.31,446.761,426.141,430.44
03/06/20121,432.161,433.871,402.951,406.38
03/07/20121,406.381,424.421,406.381,419.27
03/08/20121,4271,439.031,409.821,433.87
03/09/20121,439.031,455.351,4271,448.48
03/12/20121,444.181,458.831,444.181,452.78
03/13/20121,460.511,481.991,457.931,476.83
03/14/20121,481.991,494.871,473.391,475.97
03/15/20121,483.71,485.421,456.211,469.1
03/16/20121,473.391,489.721,460.981,472.54
03/19/20121,475.111,482.941,458.881,478.55
03/20/20121,480.271,498.311,478.981,486.28
03/21/20121,490.581,505.181,485.421,500.89
03/22/20121,494.011,509.481,492.291,501.75
03/23/20121,507.761,533.531,501.841,512.91
03/26/20121,514.631,537.831,506.041,528.38
03/27/20121,536.111,561.881,518.071,555.01
03/28/20121,5491,622.881,547.281,588.52
03/29/20121,589.381,595.391,571.431,579.93
03/30/20121,580.781,597.971,579.931,584.22
04/02/20121,585.941,606.571,579.071,603.12
04/03/20121,608.281,616.011,600.541,606.56
04/04/20121,607.421,609.991,578.211,585.08
04/05/20121,585.941,592.811,577.351,588.52
04/10/20121,579.931,587.661,557.591,559.31
04/11/20121,555.011,565.321,528.381,554.15
04/12/20121,559.311,593.671,554.021,591.09
04/13/20121,591.091,591.091,567.91,569.62
04/16/20121,562.741,589.381,559.311,581.64
04/17/20121,580.781,609.991,579.071,608.28
04/18/20121,606.561,607.161,574.771,579.93
04/19/20121,588.521,598.761,572.191,576.49
04/20/20121,576.491,582.51,567.91,572.19
04/23/20121,570.481,570.481,537.831,546.42
04/24/20121,554.151,561.651,540.411,555.87
04/25/20121,567.041,568.761,539.551,554.15
04/26/20121,619.441,650.541,580.781,650.37
04/27/20121,637.491,653.811,628.91,638.35
04/30/20121,646.941,673.571,639.21,655.53
05/01/20121,659.821,678.721,655.531,671.85
05/02/20121,682.161,700.21,671.851,695.05
05/03/20121,707.081,725.121,698.871,723.4
05/04/20121,716.531,719.961,679.581,687.32
05/08/20121,681.31,692.471,652.951,653.81
05/09/20121,664.121,666.71,634.141,661.54
05/10/20121,662.41,668.321,641.021,652.95
05/11/20121,640.921,666.71,630.611,664.98
05/14/20121,657.251,657.251,608.281,621.16
05/15/20121,623.741,632.331,591.091,597.11
05/16/20121,557.591,603.121,555.871,586.8
05/17/20121,597.971,597.971,563.61,574.77
05/18/20121,559.311,561.021,528.381,534.39
05/21/20121,529.241,553.811,521.511,541.26
05/22/20121,554.151,589.661,551.571,587.66
05/23/20121,569.621,572.751,547.281,547.28
05/24/20121,559.311,571.681,544.71,564.46
05/25/20121,559.311,580.781,5491,564.46
05/28/20121,562.741,605.71,562.741,597.97
05/29/20121,598.831,630.611,598.831,628.9
05/30/20121,611.711,622.881,592.811,596.25
05/31/20121,590.231,618.591,587.661,600.54
06/01/20121,607.421,616.651,576.491,580.78
06/06/20121,579.931,596.251,563.61,583.36
06/07/20121,594.531,621.161,587.661,612.57
06/08/20121,608.281,622.021,597.111,620.3
06/11/20121,653.811,663.261,617.731,621.16
06/12/20121,613.431,628.041,585.081,588.52
06/13/20121,601.41,601.41,559.311,568.76
06/14/20121,573.911,575.631,557.591,567.04
06/15/20121,573.051,576.491,560.171,569.62
06/18/20121,603.121,603.121,561.021,588.52
06/19/20121,644.361,724.261,644.361,689.89
06/20/20121,712.231,768.931,701.061,768.93
06/21/20121,767.211,773.231,744.881,752.61
06/22/20121,748.311,748.311,709.651,715.67
06/25/20121,716.531,725.121,701.061,706.22
06/26/20121,703.641,717.381,691.611,713.95
06/27/20121,720.821,746.61,708.791,746.6
06/28/20121,742.31,747.451,716.531,733.71
06/29/20121,768.931,768.931,736.291,742.3
07/02/20121,730.271,792.991,730.271,792.99
07/03/20121,782.681,793.851,777.521,790.41
07/04/20121,780.961,795.661,779.241,793.85
07/05/20121,793.851,802.441,769.791,796.42
07/06/20121,778.381,800.721,778.381,782.68
07/09/20121,786.971,790.411,744.881,750.89
07/10/20121,764.641,783.541,735.431,780.96
07/11/20121,773.231,794.711,770.651,786.97
07/12/20121,778.381,781.241,762.061,764.64
07/13/20121,774.091,797.281,768.071,793.85
07/16/20121,7991,810.171,781.821,793.85
07/17/20121,805.871,805.871,777.521,780.1
07/18/20121,780.961,805.021,780.961,804.16
07/19/20121,804.161,829.931,800.181,828.21
07/20/20121,825.631,831.651,809.311,813.61
07/23/20121,801.581,801.581,731.131,761.2
07/24/20121,769.791,776.661,753.231,758.62
07/25/20121,753.471,761.21,747.451,760.34
07/26/20121,768.071,801.581,758.791,792.13
07/27/20121,796.421,836.81,796.421,835.08
07/30/20121,844.531,863.441,826.491,860
07/31/20121,867.731,867.731,835.081,835.08
08/01/20121,822.21,824.781,792.131,806.73
08/02/20121,824.781,824.781,773.231,775.81
08/03/20121,787.831,833.371,775.811,833.37
08/06/20121,834.231,853.991,821.341,841.1
08/07/20121,847.111,861.721,833.371,847.97
08/08/20121,840.241,852.271,833.841,852.27
08/09/20121,8601,8601,842.821,857.42
08/10/20121,854.841,878.91,841.961,847.11
08/13/20121,835.941,836.81,808.451,812.75
08/14/20121,818.761,829.931,814.471,829.93
08/15/20121,828.211,842.821,816.731,838.52
08/16/20121,844.531,844.531,823.061,827.35
08/17/20121,837.661,842.821,827.351,829.07
08/20/20121,835.941,841.11,813.761,818.76
08/21/20121,826.491,834.571,817.91,831.65
08/22/20121,823.061,823.921,805.871,805.87
08/23/20121,818.761,8191,789.551,800.72
08/24/20121,811.031,811.031,793.851,808.45
08/28/20121,805.021,811.891,798.381,807.59
08/29/20121,808.451,838.521,802.441,832.51
08/30/20121,823.921,852.271,818.761,840.24
08/31/20121,840.241,843.681,817.041,829.93
09/03/20121,821.341,835.081,817.51,826.49
09/04/20121,832.511,832.511,796.421,804.16
09/05/20121,847.111,847.111,7991,803.3
09/06/20121,853.991,941.621,804.881,898.66
09/07/20121,908.111,958.81,902.11,957.94
09/10/20121,953.641,984.571,946.771,975.98
09/11/20121,975.121,975.981,940.761,954.5
09/12/20121,950.211,964.371,917.561,921
09/13/20121,921.861,955.361,921.861,954.5
09/14/20121,987.151,995.741,968.251,975.12
09/17/20121,975.121,981.991,957.941,971.68
09/18/20121,963.091,981.991,956.221,974.26
09/19/20121,984.571,999.181,962.231,979.42
09/20/20121,973.41,985.431,962.231,980.28
09/21/20122,000.042,002.611,956.221,960.52
09/24/20121,951.071,967.391,942.471,957.94
09/25/20121,951.071,975.981,938.181,974.26
09/26/20121,953.641,961.921,942.471,950.21
09/27/20121,952.781,959.951,927.871,944.19
09/28/20121,957.941,959.661,942.471,948.49
10/01/20121,951.071,979.421,949.351,975.12
10/02/20121,963.951,987.151,961.381,984.57
10/03/20121,971.681,990.781,965.671,990.59
10/04/20121,996.62,022.921,991.792,019.8
10/05/20122,028.392,067.912,014.982,061.89
10/08/20122,045.572,065.332,032.682,062.75
10/09/20122,056.742,058.462,035.262,048.15
10/10/20122,049.872,049.872,008.632,009.49
10/11/20122,005.192,041.272,002.612,029.25
10/12/20122,025.812,025.812,000.92,018.08
10/15/20122,012.922,060.172,010.352,036.12
10/16/20122,046.432,048.152,022.372,041.27
10/17/20122,037.842,043.242,005.192,030.11
10/18/20122,037.842,041.552,021.512,025.81
10/19/20122,025.812,035.782,006.912,018.94
10/22/20122,009.492,018.941,981.141,995.74
10/23/20121,958.81,983.711,927.011,980.28
10/24/20121,976.841,987.151,966.531,975.98
10/25/20121,950.211,990.591,935.61,983.71
10/26/20121,971.681,985.431,966.531,976.84
10/29/20121,969.111,985.431,963.951,977.7
10/30/20121,973.42,010.351,973.42,010.35
10/31/20122,009.492,043.852,006.052,018.94
11/01/20122,014.642,055.642,012.062,055.02
11/02/20122,051.582,1102,047.292,110
11/05/20122,113.442,113.442,070.482,088.53
11/06/20122,097.122,104.852,080.792,104.85
11/07/20122,107.432,108.292,066.192,070.48
11/08/20122,075.642,083.372,059.322,059.32
11/09/20122,058.462,079.082,044.712,061.03
11/12/20122,074.782,078.072,055.882,055.88
11/13/20122,053.32,093.682,042.292,091.1
11/14/20122,086.812,088.532,068.772,075.64
11/15/20122,060.172,067.052,033.542,036.98
11/16/20122,035.262,038.091,988.011,988.01
11/19/20121,998.322,022.581,992.172,022.37
11/20/20122,015.52,055.022,012.062,050.72
11/21/20122,041.272,044.492,024.952,028.39
11/22/20122,036.982,043.852,024.012,027.53
11/23/20122,031.822,031.822,014.642,023.23
11/26/20122,018.082,030.112,000.92,015.5
11/27/20122,031.822,036.982,020.652,028.39
11/28/20122,027.532,039.562,023.232,033.54
11/29/20122,044.712,051.582,036.122,042.99
11/30/20122,040.412,082.512,038.72,061.03
12/03/20122,067.912,077.362,055.882,065.33
12/04/20122,059.322,070.482,042.992,052.44
12/05/20122,054.162,063.612,040.412,044.71
12/06/20122,067.052,075.642,061.032,068.77
12/07/20122,070.482,092.822,067.052,085.95
12/10/20122,072.22,101.412,072.22,085.95
12/11/20122,103.992,196.772,085.092,137.5
12/12/20122,146.092,146.092,101.572,114.3
12/13/20122,111.722,125.472,091.12,099.69
12/14/20122,098.842,1102,087.672,087.67
12/17/20122,085.952,091.12,067.912,078.22
12/18/20122,084.232,125.472,081.652,117.74
12/19/20122,117.742,140.932,112.582,132.34
12/20/20122,136.642,166.712,129.762,165.85
12/21/20122,156.42,164.132,122.032,124.61
12/24/20122,126.332,152.962,115.162,124.61
12/27/20122,120.312,133.22,116.882,122.89
12/28/20122,125.472,129.762,098.842,106.57
12/31/20122,094.542,1102,091.12,102.27