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
  -15.00p -0.38% 3,910.00p 3,910.00p 3,912.00p 3,927.00p 3,893.00p 3,925.00p 332,970.00 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,921.8 487.7 215.7 18.1 7,143.00

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 20173910-15.00-0.38%38933927332,970
23 Mar 20173924.9998+29.00+0.74%38823928711,892
22 Mar 20173895.9998-18.00-0.46%38603910959,072
21 Mar 20173914-2.00-0.05%3887.99983926524,460
20 Mar 20173916.0002+13.00+0.33%38843917291,811
17 Mar 20173903-6.00-0.15%3891.99983926674,608
16 Mar 201739090.000.00%38823936611,502
15 Mar 20173909+2.00+0.05%38723917525,037
14 Mar 20173907+25.00+0.64%3870.99983963742,557
13 Mar 20173882-9.00-0.23%38643947673,733
10 Mar 20173891+13.00+0.34%38613899599,440
09 Mar 20173878+51.00+1.33%38043878952,010
08 Mar 20173827+15.00+0.39%38003860679,516
07 Mar 20173812+31.00+0.82%37753828500,669
06 Mar 20173781+10.00+0.27%37383790612,068
03 Mar 20173771-70.00-1.82%37633840715,473
02 Mar 20173841-21.00-0.54%38073855568,902
01 Mar 20173862+37.00+0.97%37953862.9998988,612
28 Feb 20173825+12.00+0.31%37953833.9998430,713
27 Feb 20173813.0002+13.00+0.34%37903832302,364
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 Week3,908.003,928.003,860.000.0000292k959k632k2.000.05%
1 Month3,806.003,963.003,738.000.0000292k989k631k104.002.73%
3 Months3,737.004,155.003,737.000.000085k1M672k173.004.63%
6 Months3,974.004,155.003,365.000.000085k2M697k-64.00-1.61%
1 Year3,908.004,401.003,283.000.000085k3M722k2.000.05%
3 Years4,273.005,475.003,283.000.000021k3M593k-363.00-8.50%
5 Years1,840.005,475.001,771.000.000021k3M564k2,070.00112.50%
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:20170326 09:16:51