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
  +11.00p +0.28% 3,974.00p 3,974.00p 3,976.00p 3,987.00p 3,952.00p 3,967.00p 36,943 09:50:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,106.0 515.4 231.4 17.2 7,288.10

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 20173963-12.00-0.30%39484019465,526
27 Jun 20173975-70.00-1.73%3965.99974044.0002616,091
26 Jun 20174045+86.00+2.17%39594059824,870
23 Jun 20173959+18.00+0.46%39033970.0002366,363
22 Jun 20173941.0002-43.00-1.08%39323994.9997464,734
21 Jun 20173984+131.00+3.40%397640801,230,207
20 Jun 20173853-67.00-1.71%38453959922,564
19 Jun 20173920.0002+20.00+0.51%38903944521,067
16 Jun 20173899.9997-12.00-0.31%38903953948,774
15 Jun 20173912.0002-115.00-2.86%3891.999740231,070,134
14 Jun 20174027+38.00+0.95%3978.00024035669,179
13 Jun 20173989+29.00+0.73%39474006933,909
12 Jun 20173960-23.00-0.58%3937.00024006482,841
09 Jun 20173983-69.00-1.70%39364055635,814
08 Jun 20174052+10.00+0.25%40194069.0002457,472
07 Jun 20174042-14.00-0.35%40394104694,025
06 Jun 20174056-60.00-1.46%40464127825,487
05 Jun 20174116-109.00-2.58%41124218789,772
02 Jun 20174225-73.00-1.70%42054244841,771
01 Jun 20174298+7.00+0.16%42764318503,920
31 May 20174291+62.00+1.47%42254294729,769
30 May 20174229-13.00-0.31%42124286642,080
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 Week3,9864,0593,9030.0000366k825k548k-12-0.30%
1 Month4,2914,3183,8450.0000366k1M713k-317-7.39%
3 Months3,9914,3333,8450.0000283k2M693k-17-0.43%
6 Months3,7334,3333,7290.000085k2M661k2416.46%
1 Year3,5034,3333,2830.000085k2M675k47113.45%
3 Years4,3935,4753,2830.000021k3M608k-419-9.54%
5 Years2,0885,4752,0150.000021k3M557k1,88690.33%
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:34 V: D:20170629 09:06:34