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
  +100.00p +2.93% 3,510.00p 3,507.00p 3,508.00p 3,511.00p 3,427.00p 3,430.00p 561,358.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,921.8 487.7 215.7 16.3 6,412.26

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 20163510+100.00+2.93%34273511561,358
06 Dec 20163410+2.00+0.06%33883426376,657
05 Dec 20163408-2.00-0.06%33903435625,260
02 Dec 20163410-6.00-0.18%33653414442,605
01 Dec 20163416-48.00-1.39%33873466820,416
30 Nov 20163464-18.00-0.52%343234861,093,500
29 Nov 20163482-17.00-0.49%34663501624,241
28 Nov 20163499-32.00-0.91%34773538340,928
25 Nov 20163531+20.00+0.57%34863531242,822
24 Nov 20163511+22.00+0.63%34753511494,655
23 Nov 20163489-19.00-0.54%34813528604,627
22 Nov 20163508-3.00-0.09%34873538582,525
21 Nov 20163511-93.00-2.58%35033625712,009
18 Nov 20163604+79.00+2.24%35293619680,817
17 Nov 20163525+27.00+0.77%34743525501,124
16 Nov 20163498-48.00-1.35%34523563631,285
15 Nov 20163546+73.00+2.10%34573546632,120
14 Nov 20163473+1.00+0.03%34333510547,865
11 Nov 20163472-8.00-0.23%34293502556,527
10 Nov 20163480-64.00-1.81%34573564684,197
09 Nov 20163544-12.00-0.34%34403564866,067
08 Nov 20163556-5.00-0.14%35233576714,025
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 Week3,486.003,511.003,365.003,428.6756377k1M672k24.000.69%
1 Month3,465.003,625.003,365.003,489.4604243k1M603k45.001.30%
3 Months4,029.004,112.003,365.003,706.8558243k2M735k-519.00-12.88%
6 Months4,156.004,380.003,283.003,777.1231243k3M765k-646.00-15.54%
1 Year4,556.004,563.003,283.003,879.216192k3M744k-1,046.00-22.96%
3 Years3,484.005,475.003,283.004,276.949076k3M574k26.000.75%
5 Years1,499.005,475.001,495.003,550.616137k3M559k2,011.00134.16%
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:20161208 06:04:06