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
  +16.00p +0.40% 4,046.00p 4,055.00p 4,057.00p 4,117.00p 4,002.00p 4,021.00p 537,017.00 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,921.8 487.7 215.7 18.8 7,391.46

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 20174046+16.00+0.40%40024117537,017
16 Jan 20174030-63.00-1.54%40234100467,169
13 Jan 20174093+56.00+1.39%40594123660,139
12 Jan 20174037+16.00+0.40%40034052625,211
11 Jan 20174021-30.00-0.74%40114053481,545
10 Jan 20174051+186.00+4.81%390640681,264,533
09 Jan 20173865-76.00-1.93%38333950538,385
06 Jan 20173941+40.00+1.03%38723941630,774
05 Jan 20173901+71.00+1.85%38223907817,507
04 Jan 20173830+49.00+1.30%37823830529,401
03 Jan 20173781+5.00+0.13%37793819661,634
30 Dec 20163776+42.00+1.12%37373776220,442
29 Dec 20163734-11.00-0.29%37293754261,021
28 Dec 20163745-17.00-0.45%37293802516,869
23 Dec 20163762+58.00+1.57%37133762276,556
22 Dec 20163704+89.00+2.46%36123722452,172
21 Dec 20163615-24.00-0.66%36013661694,325
20 Dec 20163639+23.00+0.64%35993640362,228
19 Dec 20163616-7.00-0.19%35993647278,108
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 Week3,920.004,123.003,906.004,049.4897467k1M700k126.003.21%
1 Month3,614.004,123.003,599.003,883.6208220k1M556k432.0011.95%
3 Months3,786.004,123.003,365.003,627.0411220k2M689k260.006.87%
6 Months3,681.004,303.003,365.003,792.4576220k2M643k365.009.92%
1 Year3,956.004,401.003,283.003,831.6663220k3M735k90.002.28%
3 Years3,921.005,475.003,283.004,270.018076k3M581k125.003.19%
5 Years1,671.005,475.001,622.003,591.106337k3M561k2,375.00142.13%
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:20170117 19:11:01