Whitbread PLC Historical Data - WHF4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Whitbread PLC (WHF4)
Whitbread PLC (WHF4) Historical

Whitbread PLC (WHF4)

35.33

-0.35

( -0.98% )

Updated: 03:10:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.539999	-1.50543355187	35.869999	36.369999	35.229999	132	35.91698277	DE
4	0.32	0.91402456441	35.01	36.369999	34.01	105	35.30901377	DE
12	-2.289999	-6.08718516978	37.619999	40.65	34.01	78	37.04192738	DE
26	-0.78	-2.16006646358	36.11	40.65	32.06	85	36.05740557	DE
52	-4.17	-10.5569620253	39.5	42.74	32.06	97	37.73911622	DE
156	-5.11	-12.6360039565	40.44	42.94	32.06	104	38.27065288	DE
260	-5.11	-12.6360039565	40.44	42.94	32.06	104	38.27065288	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733866020	35.27	0.01	0.03	35.27	35.27	35.27	1
1733779620	35.26	-1.11	-3.05	35.74	35.78	35.26	4
1733520420	36.369999	0.53	1.48	36.369999	36.369999	36.369999	82
1733434020	35.84	1.83	5.38	35.869999	35.869999	35.84	440
1733347620	34.01	0	0.00	34.01	34.01	34.01	0
1733261220	34.01	0	0.00	34.01	34.01	34.01	0
1733174820	34.01	-0.48	-1.39	34.01	34.01	34.01	63
1732915620	34.49	0	0.00	34.49	34.49	34.49	0
1732829220	34.49	0.2	0.58	34.49	34.49	34.49	161
1732742820	34.29	0	0.00	34.29	34.29	34.29	0
1732656420	34.29	-0.29	-0.84	34.29	34.29	34.29	1
1732570020	34.58	-0.37	-1.06	35.25	35.25	34.56	301
1732310820	34.95	0	0.00	34.95	34.95	34.95	0
1732224420	34.95	0	0.00	34.95	34.95	34.95	0
1732138020	34.95	-0.15	-0.43	35.08	35.08	34.95	142
1732051620	35.1	0	0.00	35.1	35.1	35.1	0
1731965220	35.1	0.09	0.26	35.1	35.1	35.1	260
1731705960	35.01	-1.43	-3.92	35.01	35.01	35.01	1
1731619620	36.44	0	0.00	36.44	36.44	36.44	0
1731533220	36.44	0	0.00	36.44	36.44	36.44	0
1731446820	36.44	-1.06	-2.83	36.33	36.44	36.33	72
1731360420	37.5	-0.02	-0.05	37.5	37.5	37.5	10
1731101160	37.52	0	0.00	37.52	37.52	37.52	0
1731014760	37.52	1.4	3.88	37.52	37.52	37.52	3
1730928360	36.119999	0	0.00	36.119999	36.119999	36.119999	0
1730841960	36.119999	0	0.00	36.119999	36.119999	36.119999	0
1730755560	36.119999	0	0.00	36.119999	36.119999	36.119999	0
1730496360	36.119999	0	0.00	36.119999	36.119999	36.119999	0
1730409960	36.119999	-2.87	-7.36	36.119999	36.119999	36.119999	20
1730323560	38.99	0	0.00	38.99	38.99	38.99	0
1730237160	38.99	0	0.00	38.99	38.99	38.99	0
1730150760	38.99	-0.71	-1.79	38.99	38.99	38.99	50
1729887960	39.7	0	0.00	39.7	39.7	39.7	0
1729801560	39.7	-0.28	-0.70	39.7	39.7	39.7	1
1729715160	39.979999	0.08	0.20	40.65	40.65	39.979999	222
1729628760	39.9	0.88	2.26	39.9	39.9	39.9	80
1729542360	39.02	0	0.00	39.02	39.02	39.02	0
1729283160	39.02	-0.06	-0.15	39.02	39.02	39.02	3
1729196760	39.08	0.08	0.21	39.08	39.08	39.08	145
1729110360	39	1.07	2.82	37.65	39	37.65	39
1729023960	37.93	1.17	3.18	37.93	37.93	37.93	1
1728937620	36.76	0.09	0.25	36.76	36.76	36.76	19
1728678360	36.67	0	0.00	36.67	36.67	36.67	0
1728591960	36.67	-0.48	-1.29	36.67	36.67	36.67	10
1728505560	37.15	0	0.00	37.15	37.15	37.15	0
1728419160	37.15	-0.88	-2.31	37.15	37.15	37.15	1
1728332760	38.03	-0.26	-0.68	38.03	38.03	38.03	2
1728073560	38.29	0	0.00	38.29	38.29	38.29	0
1727987160	38.29	0	0.00	38.29	38.29	38.29	0
1727900760	38.29	0	0.00	38.29	38.29	38.29	0
1727814360	38.29	0	0.00	38.29	38.29	38.29	0
1727727960	38.29	0	0.00	38.29	38.29	38.29	0
1727468760	38.29	-0.21	-0.55	38.29	38.29	38.29	292
1727382360	38.5	0	0.00	38.5	38.5	38.5	0
1727295960	38.5	0.23	0.60	38.18	38.5	38.18	184
1727209560	38.27	0	0.00	38.27	38.27	38.27	0
1727123160	38.27	0.62	1.65	38.27	38.27	38.27	3
1726863960	37.65	0	0.00	37.65	37.65	37.65	0
1726777560	37.65	1.15	3.15	37.619999	37.65	37.619999	115
1726691220	36.5	0	0.00	36.5	36.5	36.5	0
1726604820	36.5	0	0.00	36.5	36.5	36.5	0
1726518420	36.5	-0.43	-1.16	36.5	36.5	36.5	203
1726259160	36.93	0	0.00	36.93	36.93	36.93	0
1726172760	36.93	0	0.00	36.93	36.93	36.93	0
1726086360	36.93	0	0.00	36.93	36.93	36.93	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions