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
  -2.00p -0.05% 3,933.00p 3,944.00p 3,947.00p 3,958.00p 3,906.00p 3,926.00p 660,917 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,106.0 515.4 231.4 17.0 7,212.90

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20183935+17.00+0.43%3883.00023946321,276
20 Feb 20183918+15.00+0.38%38763960391,233
19 Feb 20183903-47.00-1.19%3899.99973964276,216
16 Feb 20183950+76.00+1.96%38743979523,290
15 Feb 20183874+59.00+1.55%37963884365,067
14 Feb 20183815+24.00+0.63%3763.99973835424,281
13 Feb 20183791-11.00-0.29%37913837.9997405,840
12 Feb 20183802+41.00+1.09%37913825.9997414,923
09 Feb 20183761-5.00-0.13%37403810404,060
08 Feb 20183766-29.00-0.76%3738.99973806682,642
07 Feb 20183795+40.00+1.07%37373806555,751
06 Feb 20183755.0002-59.00-1.55%367638471,317,485
05 Feb 201838140.000.00%37873849661,879
02 Feb 20183814-48.00-1.24%38143875.0002352,538
01 Feb 20183862-19.00-0.49%3850.00023909493,339
31 Jan 20183881-20.00-0.51%3846.00023930670,930
30 Jan 20183901-14.00-0.36%38953934504,816
29 Jan 20183915+6.00+0.15%39053941.00021,345,779
26 Jan 20183909+9.00+0.23%38813937.0002936,266
25 Jan 20183899.9997-34.00-0.86%38783950476,638
24 Jan 20183934-14.00-0.35%38743948975,353
23 Jan 20183948-42.00-1.05%39484035880,276
22 Jan 20183990-15.00-0.37%3945.000240011,061,514
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 Week3,8223,9793,7963,919.0659276k661k375k1112.90%
1 Month3,9183,9793,6763,852.6011276k1M568k150.38%
3 Months3,6144,0553,5423,884.6381124k2M682k3198.83%
6 Months3,8104,0783,5003,794.5347124k2M698k1233.23%
1 Year3,8724,3333,5003,879.7374124k2M654k611.58%
3 Years5,2405,4753,2834,111.923285k3M652k-1,307-24.94%
5 Years2,4645,4752,3823,992.560921k3M581k1,46959.62%
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:33 V: D:20180222 22:55:34