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
  -17.00p -0.43% 3,919.00p 3,920.00p 3,922.00p 3,965.00p 3,906.00p 3,946.00p 442,413.00 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,921.8 487.7 215.7 18.2 7,159.44

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 20173919-17.00-0.43%39063965442,413
17 Feb 20173936-11.00-0.28%3916.00023972566,563
16 Feb 20173947-12.00-0.30%39353976474,214
15 Feb 20173959-23.00-0.58%39403990414,155
14 Feb 20173982.0002+2.00+0.05%3953.99984001627,808
13 Feb 20173980-20.00-0.50%397540101,354,991
10 Feb 20174000+20.00+0.50%39674009620,304
09 Feb 20173980-67.00-1.66%39184046540,716
08 Feb 20174047+72.00+1.81%39644060618,965
07 Feb 20173975+36.00+0.91%3945.00023997386,360
06 Feb 20173939-30.00-0.76%39303969420,421
03 Feb 20173969-1.00-0.03%3953.99983993461,056
02 Feb 20173970.0002+41.00+1.04%3920.00024001953,893
01 Feb 20173928.9998+4.00+0.10%39033955424,665
31 Jan 20173924.9998-40.00-1.01%39193986.9998664,956
30 Jan 20173965+2.00+0.05%3920.99983970.0002861,059
27 Jan 20173963+63.00+1.62%3903.99983963728,637
26 Jan 20173899.9998-159.00-3.92%380439761,385,830
25 Jan 20174059+11.00+0.27%3990.99984073.0002846,242
24 Jan 20174048.0002-45.00-1.10%4023.99984112690,387
23 Jan 20174093-27.00-0.66%4089.99984126451,734
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 Week3,991.004,010.003,906.003,966.0316414k1M688k-72.00-1.80%
1 Month4,107.004,126.003,804.003,975.7403386k1M675k-188.00-4.58%
3 Months3,538.004,155.003,365.003,831.9559220k1M651k381.0010.77%
6 Months4,079.004,303.003,365.003,821.4951220k2M678k-160.00-3.92%
1 Year3,923.004,401.003,283.003,845.041891k3M733k-4.00-0.10%
3 Years4,154.005,475.003,283.004,268.821521k3M586k-235.00-5.66%
5 Years1,702.005,475.001,633.003,629.222821k3M565k2,217.00130.26%
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:42 V: D:20170221 00:41:10