Whitbread Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 4,853.00 4,860.00 4,820.00 4,842.00 573,410
Apr 18, 2019 4,853.00 4,860.00 4,820.00 4,842.00 573,410
Apr 17, 2019 4,853.00 4,869.00 4,834.00 4,836.00 471,347
Apr 16, 2019 4,836.00 4,872.29 4,831.00 4,831.00 490,907
Apr 15, 2019 4,860.00 4,892.00 4,831.00 4,835.00 472,683
Apr 12, 2019 4,839.00 4,853.00 4,819.00 4,839.00 1,080,134
Apr 11, 2019 4,844.00 4,904.00 4,810.00 4,835.00 1,081,304
Apr 10, 2019 5,008.00 5,008.00 4,894.00 4,894.00 1,108,003
Apr 9, 2019 4,990.00 5,034.00 4,983.00 5,000.00 542,197
Apr 8, 2019 5,012.00 5,038.00 4,977.00 5,016.00 1,015,506
Apr 5, 2019 5,056.00 5,056.00 5,008.00 5,030.00 636,904
Apr 4, 2019 5,102.00 5,104.00 5,034.00 5,042.00 2,063,988
Apr 3, 2019 5,122.00 5,162.00 5,046.00 5,106.00 1,594,368
Apr 2, 2019 5,100.00 5,102.00 5,066.00 5,100.00 1,006,956
Apr 1, 2019 5,082.00 5,100.00 5,052.00 5,090.00 867,398
Mar 29, 2019 5,068.00 5,102.00 5,052.00 5,078.00 667,846
Mar 28, 2019 5,030.00 5,110.05 5,002.00 5,064.00 715,155
Mar 27, 2019 5,042.00 5,066.00 5,012.00 5,018.00 414,503
Mar 26, 2019 4,970.00 5,048.00 4,951.00 5,010.00 608,359
Mar 25, 2019 4,953.00 4,970.00 4,930.00 4,957.00 327,259
Mar 22, 2019 5,016.00 5,020.00 4,934.00 4,946.00 410,838
Mar 21, 2019 4,992.00 5,014.00 4,963.00 5,000.00 503,404
Mar 20, 2019 5,090.00 5,090.00 4,996.00 4,996.00 629,007
Mar 19, 2019 5,068.00 5,082.00 5,022.00 5,052.00 453,894
Mar 18, 2019 5,108.00 5,114.00 5,040.00 5,052.00 608,192
Mar 15, 2019 4,900.00 5,114.00 4,880.00 5,114.00 1,693,851
Mar 14, 2019 4,833.00 4,903.00 4,833.00 4,878.00 569,104
Mar 13, 2019 4,813.00 4,885.00 4,813.00 4,840.00 662,038
Mar 12, 2019 4,814.00 4,901.00 4,792.00 4,832.00 925,094
Mar 11, 2019 4,887.00 4,887.00 4,809.00 4,809.00 694,953
Mar 8, 2019 4,830.00 4,883.00 4,828.00 4,857.00 763,673
Mar 7, 2019 4,903.00 4,903.00 4,837.00 4,844.00 652,079
Mar 6, 2019 4,858.00 4,899.00 4,850.00 4,897.00 589,136
Mar 5, 2019 4,856.00 4,889.00 4,845.00 4,880.00 626,177
Mar 4, 2019 4,879.00 4,888.00 4,848.00 4,852.00 338,563
Mar 1, 2019 4,859.00 4,871.00 4,838.00 4,854.00 616,811
Feb 28, 2019 4,860.00 4,875.00 4,828.00 4,853.00 605,976
Feb 27, 2019 4,883.00 4,911.00 4,848.00 4,854.00 1,151,686
Feb 26, 2019 4,875.00 4,928.00 4,875.00 4,910.00 454,698
Feb 25, 2019 4,891.00 4,911.00 4,877.32 4,901.00 464,542
Feb 22, 2019 4,902.00 4,934.00 4,892.00 4,894.00 533,527
Feb 21, 2019 4,855.00 4,928.00 4,842.00 4,907.00 750,692
Feb 20, 2019 4,944.00 4,968.00 4,893.00 4,937.00 517,019
Feb 19, 2019 4,962.00 4,989.00 4,930.00 4,960.00 464,400
Feb 18, 2019 4,946.00 4,981.00 4,933.00 4,956.00 591,988
Feb 15, 2019 4,935.00 4,981.00 4,908.00 4,965.00 616,133
Feb 14, 2019 4,900.00 4,954.00 4,899.00 4,918.00 601,230
Feb 13, 2019 4,769.00 4,955.00 4,769.00 4,901.00 1,039,330
Feb 12, 2019 4,864.00 4,877.00 4,745.00 4,763.00 1,006,562
Feb 11, 2019 4,870.00 4,900.00 4,827.00 4,857.00 418,913
Showing 1 to 50 of 260