Share Name Share Symbol Market Type Share ISIN Share Description
Whitbread Plc LSE:WTB London Ordinary Share GB00B1KJJ408 ORD 76 122/153P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -29.00p -0.75% 3,859.00p 3,860.00p 3,862.00p 3,901.00p 3,848.00p 3,882.00p 953,410 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,106.0 515.4 231.4 16.7 7,077.19

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20173887.9997-106.00-2.65%38783965.9997717,672
08 Dec 20173994+66.00+1.68%39194019.9997627,320
07 Dec 20173928-62.00-1.55%388040551,855,933
06 Dec 20173990+280.00+7.55%36453998.99971,926,859
05 Dec 20173709.9997+99.00+2.74%36143730827,951
04 Dec 20173610.9997+58.00+1.63%3557.00023626531,024
01 Dec 20173553.0002-15.00-0.42%35423600460,567
30 Nov 20173568-66.00-1.82%35603633812,748
29 Nov 20173634+46.00+1.28%35693654875,065
28 Nov 20173588+33.00+0.93%35403605385,196
27 Nov 20173555-21.00-0.59%3540.99973587428,538
24 Nov 20173576-26.00-0.72%35503595556,501
23 Nov 20173602+30.00+0.84%35603606397,070
22 Nov 20173572+38.00+1.08%35073592391,981
21 Nov 20173534-18.00-0.51%3520.00023553.0002617,160
20 Nov 20173552-13.00-0.36%3540.99973573596,832
17 Nov 20173565.0002+15.00+0.42%353435791,246,572
16 Nov 20173550+20.00+0.57%3509.61083563399,221
15 Nov 20173530+18.00+0.51%35003547917,108
14 Nov 20173511.9997-25.00-0.71%3503.00023583.1398564,902
13 Nov 20173536.9997-33.00-0.92%35153591510,997
Download more Whitbread Plc Historical Data

Whitbread Plc (WTB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3,6224,0553,6143,919.8848627k2M1M2376.54%
1 Month3,5504,0553,5003,705.6250385k2M757k3098.70%
3 Months3,6574,0783,5003,745.3542255k2M763k2025.52%
6 Months3,9784,0803,5003,791.8355254k2M669k-119-2.99%
1 Year3,4174,3333,3983,883.558685k2M660k44212.94%
3 Years4,4575,4753,2834,162.206676k3M641k-598-13.42%
5 Years2,4265,4752,3823,954.662621k3M573k1,43359.07%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20171212 22:05:20