Wetherspoon (J.D.) (JDW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wetherspoon (J.D.)

Date Open High Low Close* Volume
01/12/2014 808.00p 813.00p 799.50p 805.50p 66952
28/11/2014 780.50p 819.50p 780.50p 819.00p 82787
27/11/2014 787.50p 794.50p 777.50p 787.00p 41422
26/11/2014 782.50p 792.50p 772.00p 782.00p 185297
25/11/2014 782.00p 794.00p 776.50p 788.00p 309733
24/11/2014 782.00p 788.90p 774.00p 775.00p 103652
21/11/2014 786.50p 799.50p 781.00p 781.00p 48279
20/11/2014 790.00p 801.00p 790.00p 791.50p 198965
19/11/2014 800.00p 801.50p 791.00p 795.00p 82106
18/11/2014 814.00p 814.00p 797.25p 800.00p 72595
17/11/2014 790.50p 811.50p 790.50p 806.00p 73336
14/11/2014 810.00p 810.00p 799.21p 801.00p 79049
13/11/2014 802.00p 810.00p 798.00p 805.00p 114649
12/11/2014 806.00p 807.87p 797.00p 800.50p 156103
11/11/2014 803.50p 806.89p 795.00p 801.50p 86636
10/11/2014 798.00p 805.16p 791.00p 798.00p 99558
07/11/2014 790.50p 810.00p 787.50p 795.00p 235862
06/11/2014 795.50p 804.15p 790.00p 797.50p 612478
05/11/2014 782.00p 810.00p 760.50p 798.00p 684138
04/11/2014 844.50p 845.50p 826.50p 832.00p 95024
03/11/2014 845.50p 847.34p 830.00p 836.00p 214184
31/10/2014 826.00p 846.55p 826.00p 842.50p 318055
30/10/2014 812.50p 829.50p 806.13p 826.00p 52141
29/10/2014 815.00p 824.50p 807.45p 819.50p 53966
28/10/2014 816.00p 819.00p 810.00p 815.00p 35682
27/10/2014 817.00p 819.30p 804.50p 815.00p 44804
24/10/2014 827.00p 827.00p 807.00p 816.50p 45082
23/10/2014 826.50p 826.50p 802.00p 817.00p 101589
22/10/2014 806.50p 825.50p 794.00p 823.50p 70237
21/10/2014 793.00p 803.00p 789.50p 800.00p 81037
20/10/2014 804.00p 807.50p 788.50p 799.50p 65658
17/10/2014 773.00p 800.50p 773.00p 796.50p 74603
16/10/2014 774.50p 777.50p 754.00p 776.50p 111966
15/10/2014 786.50p 789.68p 765.75p 773.00p 82529
14/10/2014 743.50p 786.50p 743.50p 784.50p 90261
13/10/2014 760.00p 770.00p 749.50p 751.50p 42612
10/10/2014 773.50p 777.16p 760.00p 765.00p 92364
09/10/2014 798.00p 798.00p 775.00p 777.00p 42673
08/10/2014 798.00p 807.00p 785.00p 790.00p 67695
07/10/2014 817.50p 817.50p 798.00p 802.00p 44900
06/10/2014 820.00p 820.00p 804.50p 811.50p 91449
03/10/2014 790.00p 820.00p 782.00p 820.00p 129223
02/10/2014 796.50p 796.50p 775.00p 780.00p 104303
01/10/2014 791.50p 806.50p 789.00p 795.50p 106101
30/09/2014 808.50p 808.53p 793.00p 798.00p 66282
29/09/2014 795.50p 811.00p 792.00p 805.00p 99457
26/09/2014 789.00p 808.00p 789.00p 804.00p 370832
25/09/2014 800.00p 800.00p 788.50p 796.50p 242810
24/09/2014 803.50p 807.50p 790.00p 791.00p 196431
23/09/2014 805.00p 806.50p 785.55p 794.00p 128849
22/09/2014 822.50p 822.50p 792.00p 798.00p 84845
19/09/2014 809.00p 823.58p 804.40p 811.50p 144054
18/09/2014 782.00p 818.00p 778.00p 808.50p 127290
17/09/2014 785.50p 792.68p 774.00p 786.50p 70905
16/09/2014 779.50p 784.50p 771.00p 781.00p 74406
15/09/2014 762.50p 779.50p 762.50p 774.00p 140842
12/09/2014 769.00p 774.80p 759.00p 770.00p 74632
11/09/2014 749.00p 773.50p 749.00p 762.00p 70998
10/09/2014 748.00p 755.49p 743.50p 750.00p 67562
09/09/2014 746.50p 756.50p 743.50p 751.50p 69794
08/09/2014 747.50p 763.20p 743.00p 753.00p 40868
05/09/2014 762.00p 762.00p 748.00p 760.00p 42188
04/09/2014 753.00p 762.00p 749.50p 757.50p 46187
03/09/2014 755.00p 761.50p 754.50p 755.00p 83166
02/09/2014 755.00p 764.50p 744.50p 754.50p 130033
01/09/2014 755.00p 755.00p 740.50p 742.00p 27662
29/08/2014 746.50p 752.71p 738.50p 744.50p 596390
28/08/2014 746.50p 762.00p 746.50p 750.00p 46126
27/08/2014 747.00p 754.50p 742.00p 752.50p 32085
26/08/2014 725.00p 748.01p 725.00p 745.00p 42791
22/08/2014 736.00p 737.00p 729.50p 735.00p 12615
21/08/2014 733.00p 737.50p 725.50p 736.50p 13225
20/08/2014 742.50p 745.00p 720.00p 730.50p 44612
19/08/2014 742.50p 746.00p 731.17p 739.00p 25795
18/08/2014 742.00p 742.00p 729.00p 738.50p 28521
15/08/2014 736.50p 740.09p 728.00p 730.50p 27832
14/08/2014 719.50p 732.50p 715.18p 731.50p 56897
13/08/2014 715.00p 720.50p 704.00p 717.00p 67962
12/08/2014 707.50p 716.00p 700.00p 715.00p 27782
11/08/2014 694.50p 707.50p 694.50p 705.00p 42917
08/08/2014 699.00p 708.00p 695.00p 706.00p 44226
07/08/2014 700.50p 710.00p 699.50p 700.00p 36521
06/08/2014 709.50p 709.50p 688.00p 705.50p 56166
05/08/2014 710.50p 723.46p 696.50p 703.00p 51917
04/08/2014 731.50p 735.85p 709.50p 715.00p 50107
01/08/2014 746.00p 747.88p 723.50p 732.00p 45307
31/07/2014 736.50p 747.00p 717.50p 743.50p 50266
30/07/2014 741.00p 741.00p 727.00p 729.00p 63584
29/07/2014 744.50p 749.00p 732.50p 736.00p 17237
28/07/2014 739.50p 740.00p 730.00p 735.00p 220047
25/07/2014 740.00p 744.70p 733.00p 733.00p 37496
24/07/2014 748.00p 750.12p 739.32p 741.00p 27131
23/07/2014 747.50p 751.50p 745.00p 746.00p 37071
22/07/2014 746.00p 748.50p 742.50p 745.00p 105225
21/07/2014 752.50p 752.50p 742.50p 745.00p 73242
18/07/2014 744.50p 750.00p 744.00p 748.50p 300121
17/07/2014 755.50p 758.08p 745.00p 745.00p 63497
16/07/2014 749.50p 759.50p 740.31p 755.50p 58743
15/07/2014 754.50p 761.90p 739.50p 744.50p 91157
14/07/2014 756.00p 768.45p 755.31p 758.00p 36834
11/07/2014 754.50p 768.00p 752.00p 757.50p 76433
10/07/2014 747.50p 758.00p 740.00p 752.00p 695596
09/07/2014 746.00p 760.00p 733.50p 745.00p 874597
08/07/2014 780.50p 788.28p 756.00p 760.00p 97527
07/07/2014 798.50p 810.12p 782.15p 786.00p 34079
04/07/2014 791.50p 808.00p 791.50p 797.00p 45385
03/07/2014 824.50p 824.50p 791.50p 795.50p 46966
02/07/2014 807.50p 820.00p 798.00p 810.00p 70926
01/07/2014 782.00p 802.50p 782.00p 798.00p 47746
30/06/2014 782.50p 793.00p 778.00p 791.00p 43178
27/06/2014 762.00p 789.00p 762.00p 788.00p 76802
26/06/2014 766.50p 774.00p 757.00p 770.00p 74498
25/06/2014 769.50p 775.00p 743.81p 758.00p 222312
24/06/2014 787.50p 793.98p 757.00p 762.50p 158251
23/06/2014 814.50p 823.00p 788.50p 788.50p 105919
20/06/2014 785.00p 831.17p 777.50p 831.00p 174580
19/06/2014 795.50p 808.50p 782.50p 782.50p 191039
18/06/2014 801.50p 813.00p 790.50p 800.00p 101221
17/06/2014 811.00p 814.50p 790.00p 790.00p 114878
16/06/2014 822.00p 822.00p 800.00p 800.00p 124256
13/06/2014 819.50p 821.50p 803.50p 817.00p 421704
12/06/2014 807.50p 828.00p 807.50p 825.50p 40486
11/06/2014 806.50p 818.50p 804.00p 811.00p 85986
10/06/2014 811.00p 817.00p 804.00p 815.00p 41097
09/06/2014 810.00p 821.53p 803.00p 806.00p 94764
06/06/2014 802.00p 819.00p 802.00p 812.50p 25159
05/06/2014 810.50p 810.50p 800.00p 806.00p 160561
04/06/2014 800.00p 806.15p 798.00p 805.00p 34448
03/06/2014 820.00p 820.00p 800.00p 801.50p 34213
02/06/2014 813.00p 823.90p 805.00p 810.00p 82672
30/05/2014 814.50p 828.00p 803.00p 803.00p 103305
29/05/2014 800.00p 814.50p 800.00p 801.00p 41284
28/05/2014 797.50p 820.00p 797.50p 812.50p 51109
27/05/2014 800.00p 809.42p 798.50p 805.00p 39406
23/05/2014 795.00p 803.23p 795.00p 797.50p 47009
22/05/2014 799.00p 805.38p 794.00p 796.50p 94794
21/05/2014 782.50p 801.50p 782.50p 801.50p 42846
20/05/2014 785.00p 802.00p 785.00p 792.00p 91552
19/05/2014 806.00p 814.00p 783.50p 785.00p 242819
16/05/2014 815.50p 828.50p 805.00p 810.00p 340594
15/05/2014 825.00p 832.88p 812.00p 818.00p 109198
14/05/2014 831.50p 837.13p 825.00p 825.00p 25578
13/05/2014 830.50p 843.50p 827.50p 830.00p 384221
12/05/2014 847.50p 847.50p 830.50p 840.00p 38385
09/05/2014 836.00p 846.50p 828.00p 838.50p 72487
08/05/2014 830.00p 849.47p 828.50p 847.00p 176171
07/05/2014 844.50p 848.00p 825.00p 832.00p 492270
06/05/2014 843.50p 859.00p 839.50p 852.00p 178317
02/05/2014 855.50p 858.50p 840.50p 845.00p 56980
01/05/2014 842.00p 859.81p 838.98p 846.50p 57472
30/04/2014 857.50p 857.50p 839.00p 843.50p 86622
29/04/2014 854.00p 857.38p 845.50p 853.00p 52482
28/04/2014 847.50p 864.50p 846.00p 851.00p 35392
25/04/2014 850.50p 865.00p 845.00p 864.50p 67696
24/04/2014 867.00p 873.31p 850.00p 850.00p 40102
23/04/2014 866.00p 874.50p 860.97p 866.50p 42520
22/04/2014 849.00p 864.50p 841.29p 864.50p 304038
17/04/2014 842.50p 858.00p 841.50p 853.50p 41697
16/04/2014 841.00p 854.50p 831.20p 849.50p 60125
15/04/2014 828.00p 844.00p 828.00p 831.00p 52777
14/04/2014 839.50p 847.00p 821.00p 831.00p 64682
11/04/2014 846.00p 854.58p 836.50p 847.00p 138765
10/04/2014 844.50p 862.70p 844.50p 852.50p 62582
09/04/2014 851.50p 863.00p 842.50p 850.00p 43625
08/04/2014 852.00p 852.94p 836.00p 847.00p 103408
07/04/2014 847.00p 859.18p 836.50p 852.00p 66532
04/04/2014 865.00p 866.40p 848.21p 853.50p 104415
03/04/2014 860.50p 869.44p 852.00p 857.50p 106597
02/04/2014 862.50p 878.50p 860.00p 865.50p 655475
01/04/2014 849.50p 878.00p 842.00p 874.50p 512521
31/03/2014 867.50p 867.50p 840.00p 856.50p 420473
28/03/2014 885.00p 890.66p 857.00p 858.50p 56542
27/03/2014 885.00p 905.00p 876.00p 878.00p 80034
26/03/2014 874.50p 889.50p 868.00p 882.00p 80829
25/03/2014 856.00p 875.50p 856.00p 868.00p 85218
24/03/2014 859.50p 872.50p 846.50p 860.50p 77270
21/03/2014 845.50p 865.00p 842.58p 855.00p 110420
20/03/2014 841.50p 860.50p 840.50p 858.50p 39975
19/03/2014 840.00p 855.00p 831.50p 842.00p 67246
18/03/2014 840.00p 841.00p 820.00p 841.00p 50384
17/03/2014 832.50p 839.00p 819.50p 837.50p 46031
14/03/2014 825.00p 831.00p 808.00p 827.50p 49307
13/03/2014 833.50p 838.00p 817.50p 828.50p 26882
12/03/2014 842.00p 845.00p 823.00p 829.00p 29823
11/03/2014 839.50p 851.75p 834.50p 845.00p 48279
10/03/2014 824.50p 848.50p 819.50p 830.00p 52814
07/03/2014 828.00p 838.00p 818.00p 823.50p 28290
06/03/2014 837.50p 837.50p 820.00p 828.00p 28350
05/03/2014 822.50p 839.00p 822.00p 828.50p 32707
04/03/2014 805.50p 833.00p 801.00p 831.00p 52450
03/03/2014 822.50p 822.50p 787.50p 802.00p 81538
28/02/2014 827.00p 835.50p 810.00p 816.00p 85260
27/02/2014 829.00p 834.50p 813.85p 827.50p 54605
26/02/2014 837.00p 847.82p 831.00p 840.50p 20944
25/02/2014 839.50p 845.00p 834.61p 839.50p 103489
24/02/2014 838.50p 842.50p 831.50p 840.00p 43631
21/02/2014 847.50p 858.50p 840.12p 847.50p 70799
20/02/2014 831.50p 851.00p 831.50p 851.00p 22710
19/02/2014 851.00p 858.15p 825.00p 842.00p 68559
18/02/2014 846.00p 868.58p 843.00p 856.00p 67581

*Close Price adjusted for both dividends and splits