Whitbread PLC Historical Data - WHF4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	0.349040139616	34.38	35	34	253	34.99631683	DE
4	-0.979999	-2.76211676331	35.479999	35.479999	34	140	34.95694842	DE
12	-1.43	-3.97996103535	35.93	36.96	34	110	35.65298609	DE
26	-8.15	-19.1090269637	42.65	42.65	34	103	37.0054636	DE
52	-5.94	-14.6884272997	40.44	42.94	34	114	38.75878022	DE
156	-5.94	-14.6884272997	40.44	42.94	34	114	38.75878022	DE
260	-5.94	-14.6884272997	40.44	42.94	34	114	38.75878022	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722284820	35	0	0.00	35	35	35	0
1722025620	35	0	0.00	35	35	35	0
1721939220	35	0	0.00	35	35	35	0
1721852820	35	0.62	1.80	34	35	34	502
1721766420	34.38	-0.77	-2.19	34.38	34.38	34.38	3
1721680020	35.15	0	0.00	35.15	35.15	35.15	0
1721420820	35.15	0	0.00	35.15	35.15	35.15	0
1721334420	35.15	0	0.00	35.15	35.15	35.15	0
1721248020	35.15	0.34	0.98	35.15	35.15	35.15	21
1721161560	34.81	0	0.00	34.81	34.81	34.81	0
1721075160	34.81	0	0.00	34.81	34.81	34.81	0
1720815960	34.81	0	0.00	34.81	34.81	34.81	0
1720729560	34.81	-0.67	-1.89	34.81	34.81	34.81	170
1720643160	35.479999	0	0.00	35.479999	35.479999	35.479999	0
1720556760	35.479999	0	0.00	35.479999	35.479999	35.479999	0
1720470360	35.479999	0.21	0.60	35.479999	35.479999	35.479999	2
1720211220	35.27	0	0.00	35.27	35.27	35.27	0
1720124820	35.27	0	0.00	35.27	35.27	35.27	0
1720038420	35.27	0	0.00	35.27	35.27	35.27	0
1719952020	35.27	0	0.00	35.27	35.27	35.27	0
1719865620	35.27	0.15	0.43	35.35	35.35	35.27	19
1719606420	35.119999	-0.86	-2.39	35.119999	35.119999	35.119999	10
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Whitbread PLC (WHF4)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Whitbread PLC (WHF4) Historical

Whitbread PLC (WHF4)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History