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
  +49.00p +1.17% 4,235.00p 4,223.00p 4,224.00p 4,232.00p 4,188.00p 4,196.00p 424,608 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,106.0 515.4 231.4 18.3 7,773.04

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 20184235+49.00+1.17%41884235424,608
19 Apr 20184186+36.00+0.87%41404193588,691
18 Apr 20184150-50.00-1.19%41264182822,586
17 Apr 20184200-18.00-0.43%41774233904,178
16 Apr 20184218+283.00+7.19%415642732,347,321
13 Apr 20183935+126.00+3.31%38033937845,657
12 Apr 20183809+65.00+1.74%372238091,223,783
11 Apr 20183744+42.00+1.13%36823761690,410
10 Apr 20183702+1.00+0.03%36703710493,425
09 Apr 20183701+14.00+0.38%36763744504,089
06 Apr 20183687+2.00+0.05%36573701621,433
05 Apr 20183685+68.00+1.88%36403699902,441
04 Apr 20183617-13.00-0.36%36063638539,466
03 Apr 20183630-70.00-1.89%36123673614,543
29 Mar 20183700-10.00-0.27%36913734663,708
28 Mar 20183710+1.00+0.03%36483713408,507
27 Mar 20183709+48.00+1.31%36953719407,355
26 Mar 20183661-2.00-0.05%36423710407,125
23 Mar 20183663-10.00-0.27%36213686495,140
22 Mar 20183673-24.00-0.65%36513756.1434369,223
21 Mar 20183697-114.00-2.99%36823822.84896,785
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 Week3,8074,2733,8034,158.0247589k2M1M42811.24%
1 Month3,6574,2733,6063,889.3495407k2M749k57815.81%
3 Months3,9074,2733,6063,862.0538245k2M590k3288.40%
6 Months4,0004,2733,5003,815.1896124k2M690k2355.88%
1 Year4,2074,3333,5003,870.9557124k2M652k280.67%
3 Years5,3255,4753,2834,060.309385k3M659k-1,090-20.47%
5 Years2,5325,4752,5274,030.284321k3M583k1,70367.26%
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:31 V: D:20180421 07:48:09