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
  -50.00p -1.30% 3,801.00p 3,804.00p 3,807.00p 3,859.00p 3,798.00p 3,859.00p 363,112 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,106.0 515.4 231.4 16.4 6,970.82

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 20173851+58.00+1.53%38293895.9997391,180
21 Aug 20173792.99970.000.00%37543800540,918
18 Aug 20173792.9997-46.00-1.20%37813832394,668
17 Aug 20173839-16.00-0.42%382938581,845,630
16 Aug 20173855-1.00-0.03%38553898445,009
15 Aug 20173856+4.00+0.10%38363878317,007
14 Aug 20173852+23.00+0.60%38373875.0002400,864
11 Aug 20173829+15.00+0.39%37613829732,073
10 Aug 20173814-10.00-0.26%37813835771,812
09 Aug 20173824-45.00-1.16%37993853432,112
08 Aug 20173869-35.00-0.90%38683906253,978
07 Aug 20173903.9997+6.00+0.15%38953928444,442
04 Aug 20173898+32.00+0.83%38403912.0002393,697
03 Aug 20173866+16.00+0.42%3842.00023876316,715
02 Aug 20173850.0002-4.00-0.10%38293876345,793
01 Aug 20173854.0002+6.00+0.16%38403883.0002475,709
31 Jul 20173848-6.00-0.16%38443894465,950
28 Jul 20173854.0002-50.00-1.28%38403887.9997350,362
27 Jul 20173903.9997+1.00+0.03%38933924.9997261,535
26 Jul 20173903+38.00+0.98%38683917299,872
25 Jul 20173865-17.00-0.44%38203914697,853
24 Jul 20173882-37.00-0.94%38723928.9997616,524
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 Week3,8613,8983,7543,830.3688391k2M723k-60-1.55%
1 Month3,8683,9283,7543,846.2016254k2M494k-67-1.73%
3 Months4,2374,3183,7543,932.8265254k2M585k-436-10.29%
6 Months3,9004,3333,7383,977.7687254k2M613k-99-2.54%
1 Year4,1124,3333,3653,895.266385k2M648k-311-7.56%
3 Years4,3865,4753,2834,226.467521k3M616k-585-13.34%
5 Years2,1055,4752,0913,885.688821k3M557k1,69680.57%
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:32 V: D:20170823 19:33:38