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
  -68.00p -1.52% 4,396.00p 4,396.00p 4,399.00p 4,404.00p 4,314.00p 4,363.00p 915,521 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,295.1 548.4 239.7 18.3 8,072.65

Whitbread (WTB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Oct 20184396-68.00-1.52%43144404833,850
22 Oct 20184464-71.00-1.57%44644552718,194
19 Oct 20184535-24.00-0.53%45104596391,697
18 Oct 20184559-8.00-0.18%45324604516,254
17 Oct 20184567-60.00-1.30%44994629624,402
16 Oct 20184627+38.00+0.83%45634639691,462
15 Oct 20184589+5.00+0.11%454045917,587,227
12 Oct 20184584+29.00+0.64%454046491,003,656
11 Oct 20184555-77.00-1.66%455546473,697,285
10 Oct 20184632+70.00+1.53%452646551,861,778
09 Oct 20184562-8.00-0.18%45184572730,474
08 Oct 20184570+8.00+0.18%45414623799,891
05 Oct 20184562-30.00-0.65%45574616691,997
04 Oct 20184592-37.00-0.80%457746612,616,175
03 Oct 20184629-19.00-0.41%461946561,623,800
02 Oct 20184648-30.00-0.64%463746951,434,133
01 Oct 20184678-39.00-0.83%46654733614,363
28 Sep 20184717+18.00+0.38%46904743914,562
27 Sep 20184699-29.00-0.61%46834734588,605
26 Sep 20184728+34.00+0.72%46504728303,660
25 Sep 20184694-21.00-0.45%46944749460,192
24 Sep 20184715+15.00+0.32%46834732347,594
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 Week4,5884,6394,3144,550.2935392k759k588k-192-4.18%
1 Month4,7344,7494,3144,598.5545304k8M1M-338-7.14%
3 Months3,9054,8003,8704,525.5010188k8M843k49112.57%
6 Months4,2424,8003,8704,349.5635188k8M703k1543.63%
1 Year3,8764,8003,5004,087.7920124k8M698k52013.42%
3 Years4,9284,9683,2833,987.190485k8M686k-532-10.80%
5 Years3,4245,4753,2834,155.166021k8M603k97228.39%
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:43 V: D:20181024 05:04:09