Whitbread PLC Historical Data - WHF4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.43143429717	34.93	35.979999	34.869999	2	35.20499983	DE
4	-0.22	-0.617110799439	35.65	36.11	34.869999	94	35.44504872	DE
12	-2.42	-6.39365918098	37.85	38.47	34.27	112	36.32435772	DE
26	-6.67	-15.8432304038	42.1	42.74	34.27	109	38.39288443	DE
52	-5.01	-12.3887240356	40.44	42.94	34.27	115	39.00925511	DE
156	-5.01	-12.3887240356	40.44	42.94	34.27	115	39.00925511	DE
260	-5.01	-12.3887240356	40.44	42.94	34.27	115	39.00925511	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719520020	35.979999	1.11	3.18	35.979999	35.979999	35.979999	2
1719433560	34.869999	0	0.00	34.869999	34.869999	34.869999	0
1719347160	34.869999	-0.63	-1.77	34.869999	34.869999	34.869999	1
1719260820	35.5	0.57	1.63	35.5	35.5	35.5	3
1719001560	34.93	0	0.00	34.93	34.93	34.93	0
1718915160	34.93	-0.87	-2.43	34.93	34.93	34.93	2
1718828820	35.799999	0.1	0.28	35.58	35.799999	35.58	425
1718742360	35.7	0.79	2.26	35.7	35.7	35.7	1
1718656020	34.909999	-0.29	-0.82	35.299999	35.299999	34.909999	76
1718396820	35.2	0	0.00	35.2	35.2	35.2	0
1718310420	35.2	-0.35	-0.98	35.799999	35.799999	35.2	242
1718224020	35.549999	-0.17	-0.48	36.11	36.11	35.549999	161
1718137620	35.72	0	0.00	35.72	35.72	35.72	0
1718051220	35.72	-0.02	-0.06	35.369999	35.72	35.369999	14
1717792020	35.74	0.04	0.11	35.74	35.74	35.74	2
1717705620	35.7	0	0.00	35.7	35.7	35.7	0
1717619220	35.7	0.52	1.48	35.7	35.7	35.7	9
1717532820	35.18	0	0.00	35.18	35.18	35.18	0
1717446420	35.18	-0.47	-1.32	34.94	35.21	34.94	279
1717187220	35.65	1.38	4.03	35.65	35.65	35.65	3
1717100820	34.27	0	0.00	34.27	34.27	34.27	0
1717014420	34.27	-0.41	-1.18	34.27	34.27	34.27	36
1716928020	34.68	-0.14	-0.40	34.69	34.69	34.68	18
1716841560	34.82	-0.8	-2.25	34.72	34.82	34.72	182
1716582420	35.619999	0	0.00	35.619999	35.619999	35.619999	0
1716496020	35.619999	-1.31	-3.55	35.619999	35.619999	35.619999	3
1716409620	36.93	0	0.00	36.93	36.93	36.93	0
1716323220	36.93	0	0.00	36.93	36.93	36.93	0
1716236820	36.93	0	0.00	36.93	36.93	36.93	0
1715977620	36.93	0.07	0.19	36.93	36.93	36.93	40
1715891220	36.86	0.65	1.80	36.86	36.86	36.86	345
1715804820	36.21	-0.37	-1.01	36.96	36.96	36.21	331
1715718360	36.58	0	0.00	36.58	36.58	36.58	0
1715631960	36.58	0.68	1.89	36.15	36.58	36.15	325
1715372820	35.9	0	0.00	35.9	35.9	35.9	0
1715286420	35.9	-0.03	-0.08	35.56	35.979999	35.56	70
1715200020	35.93	0	0.00	35.93	35.93	35.93	0
1715113620	35.93	0	0.00	35.93	35.93	35.93	2
1715027220	35.93	0.76	2.16	35.84	35.93	35.84	82
1714768020	35.17	-2.71	-7.15	35.5	35.64	35.17	209
1714681620	37.88	0	0.00	37.88	37.88	37.88	0
1714508820	37.88	1.72	4.76	36.49	37.88	36.2	250
1714422420	36.159999	-0.66	-1.79	36.159999	36.159999	36.159999	10
1714163160	36.82	0	0.00	36.82	36.82	36.82	0
1714076760	36.82	0	0.00	36.82	36.82	36.82	0
1713990360	36.82	0	0.00	36.82	36.82	36.82	0
1713903960	36.82	0.36	0.99	36.68	36.82	36.68	75
1713817560	36.46	0.35	0.97	36.46	36.46	36.46	6
1713558420	36.11	0	0.00	36.11	36.11	36.11	0
1713472020	36.11	-1.58	-4.19	36.11	36.11	36.11	2
1713385620	37.69	0	0.00	37.69	37.69	37.69	0
1713299220	37.69	0	0.00	37.69	37.69	37.69	0
1713212820	37.69	0.1	0.27	37.69	37.69	37.69	1
1712953620	37.59	0.08	0.21	37.59	37.59	37.59	150
1712867220	37.51	-0.27	-0.71	38.47	38.47	37.35	311
1712780760	37.78	0	0.00	37.78	37.78	37.78	0
1712694360	37.78	0.18	0.48	37.78	37.78	37.78	300
1712607960	37.6	-0.25	-0.66	37.6	37.6	37.6	2
1712348760	37.85	0	0.00	37.85	37.85	37.85	0
1712262360	37.85	-1.02	-2.62	37.85	37.85	37.85	50
1712175960	38.869999	0	0.00	38.869999	38.869999	38.869999	0
1712089560	38.869999	0.2	0.52	38.869999	38.869999	38.869999	129
1711661160	38.67	0.1	0.26	38.28	38.67	38.13	340

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Whitbread PLC (WHF4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Whitbread PLC (WHF4) Historical

Whitbread PLC (WHF4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History