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
  -47.00p -1.15% 4,046.00p 4,052.00p 4,054.00p 4,085.00p 4,048.00p 4,064.00p 372,527 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,295.1 548.4 239.7 16.9 7,426.14

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 20184046-47.00-1.15%40464085372,527
18 Jun 20184093-21.00-0.51%40664128298,541
15 Jun 20184114-57.00-1.37%41144186622,188
14 Jun 20184171+21.00+0.51%41134193348,717
13 Jun 20184150+18.00+0.44%41204171672,137
12 Jun 20184132-66.00-1.57%41324219745,662
11 Jun 20184198+53.00+1.28%41544224692,261
08 Jun 20184145-1.00-0.02%41114173296,061
07 Jun 20184146-43.00-1.03%41394256682,310
06 Jun 20184189+12.00+0.29%41694210405,895
05 Jun 20184177-29.00-0.69%41774219895,654
04 Jun 20184206+11.00+0.26%41954234390,340
01 Jun 20184195-20.00-0.47%41954245410,142
31 May 20184215+9.00+0.21%41834238665,853
30 May 20184206+6.00+0.14%41924221421,938
29 May 20184200-56.00-1.32%41584238883,414
25 May 20184256+125.00+3.03%414742811,329,063
24 May 20184131-68.00-1.62%41314170620,890
23 May 20184199-34.00-0.80%41924276639,572
22 May 20184233+49.00+1.17%417345731,615,561
21 May 20184184+25.00+0.60%41714202502,341
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 Week4,2184,2194,0484,133.0628299k746k537k-172-4.08%
1 Month4,1904,5734,0484,187.1493296k2M665k-144-3.44%
3 Months3,7024,5733,6064,107.4284283k2M711k3449.29%
6 Months3,8644,5733,6063,996.2440124k2M625k1824.71%
1 Year3,9294,5733,5003,886.4679124k2M648k1172.98%
3 Years5,2655,3153,2834,015.708185k3M664k-1,219-23.15%
5 Years2,9195,4752,8654,079.180921k3M584k1,12738.61%
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:20180620 00:05:59