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
  -26.00p -0.65% 3,953.00p 3,952.00p 3,955.00p 4,010.00p 3,931.00p 4,000.00p 502,464 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,106.0 515.4 231.4 17.1 7,249.58

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 20173953-26.00-0.65%39314010502,464
19 Oct 20173979-44.00-1.09%3949.00024023428,650
18 Oct 20174023+56.00+1.41%3958.86014027643,374
17 Oct 20173967-63.00-1.56%39424030657,273
16 Oct 20174030+2.00+0.05%4015.00024045356,992
13 Oct 20174027.9997-25.00-0.62%40234078564,825
12 Oct 20174052.9997+25.00+0.62%402740631,076,953
11 Oct 20174027.9997+133.00+3.41%39024035990,864
10 Oct 20173895+44.00+1.14%3842.00023913465,935
09 Oct 20173851-12.00-0.31%38483887.9997503,506
06 Oct 20173862.9997+3.00+0.08%3825.99973876606,978
05 Oct 20173860+15.00+0.39%38333895.9997785,872
04 Oct 20173845+13.00+0.34%37833850.00021,245,255
03 Oct 20173832+35.00+0.92%3792.99973833.9997550,009
02 Oct 20173796.9997+31.00+0.82%37633828687,432
29 Sep 20173766+63.00+1.70%37093777652,586
28 Sep 20173703+1.00+0.03%36843719469,451
27 Sep 20173701.9997+6.00+0.16%3664.99973714.0002613,505
26 Sep 20173696-28.00-0.75%3693.00023726.0002439,259
25 Sep 20173724+24.00+0.65%36783733255,074
22 Sep 20173700+58.00+1.59%36303700440,674
21 Sep 20173642-48.00-1.30%36353683262,609
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 Week4,0784,0783,9314,004.0099357k657k530k-125-3.07%
1 Month3,6384,0783,6303,882.7671255k1M622k3158.66%
3 Months3,8794,0783,5943,809.4277254k2M581k741.91%
6 Months4,2074,3333,5943,932.6685254k2M614k-254-6.04%
1 Year3,8224,3333,3653,865.190185k2M641k1313.43%
3 Years4,3315,4753,2834,205.533276k3M622k-378-8.73%
5 Years2,2955,4752,2863,930.994821k3M560k1,65872.24%
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:20171021 21:22:28