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
30/09/2011 388.30p 389.90p 382.60p 389.70p 163818
29/09/2011 389.50p 393.00p 387.20p 390.00p 163094
28/09/2011 389.00p 395.80p 388.90p 392.20p 202833
27/09/2011 390.30p 394.00p 388.90p 390.00p 139969
26/09/2011 384.10p 397.50p 370.60p 386.30p 147961
23/09/2011 394.10p 395.20p 383.90p 393.30p 108097
22/09/2011 393.30p 396.80p 387.20p 393.10p 118724
21/09/2011 400.10p 407.60p 397.68p 399.40p 254523
20/09/2011 398.60p 404.10p 396.30p 400.10p 295355
19/09/2011 398.40p 404.60p 394.10p 398.70p 220151
16/09/2011 409.00p 412.80p 403.90p 408.30p 503710
15/09/2011 402.00p 416.90p 402.00p 406.70p 155809
14/09/2011 400.70p 402.49p 395.08p 399.60p 155810
13/09/2011 395.00p 400.60p 388.83p 398.60p 154240
12/09/2011 398.00p 399.50p 381.50p 392.20p 34691
09/09/2011 414.00p 414.00p 391.70p 398.00p 539539
08/09/2011 418.70p 426.00p 411.95p 416.00p 119660
07/09/2011 416.70p 418.80p 406.20p 417.00p 189260
06/09/2011 403.20p 413.60p 403.20p 410.70p 273037
05/09/2011 407.80p 409.50p 400.89p 405.20p 124421
02/09/2011 417.20p 421.94p 411.30p 412.30p 99071
01/09/2011 417.20p 421.60p 415.80p 418.30p 121954
31/08/2011 407.00p 415.50p 405.50p 415.00p 182344
30/08/2011 404.00p 408.70p 400.10p 406.00p 246140
26/08/2011 398.90p 401.70p 395.90p 399.40p 111163
25/08/2011 405.00p 411.00p 395.00p 397.80p 1179871
24/08/2011 402.00p 404.80p 400.40p 402.00p 815258
23/08/2011 397.40p 409.90p 397.40p 402.10p 174282
22/08/2011 389.30p 401.50p 389.30p 396.10p 108352
19/08/2011 394.60p 398.70p 384.00p 394.50p 171660
18/08/2011 408.70p 411.20p 392.00p 395.70p 150270
17/08/2011 411.00p 417.00p 406.10p 409.60p 234951
16/08/2011 419.40p 419.40p 405.20p 410.00p 290781
15/08/2011 428.20p 430.90p 418.50p 419.80p 161966
12/08/2011 410.20p 424.80p 409.59p 424.70p 107113
11/08/2011 411.80p 415.60p 402.70p 411.20p 160549
10/08/2011 413.50p 420.50p 401.80p 403.00p 230552
09/08/2011 412.70p 418.70p 387.00p 408.70p 506725
08/08/2011 427.20p 435.00p 406.20p 413.90p 377523
05/08/2011 420.50p 437.00p 419.20p 432.60p 422037
04/08/2011 425.60p 429.70p 420.00p 429.70p 230032
03/08/2011 424.80p 429.80p 419.80p 422.60p 69677
02/08/2011 428.40p 432.60p 424.40p 428.00p 259577
01/08/2011 435.10p 435.90p 427.90p 430.00p 96096
29/07/2011 434.20p 435.07p 429.00p 432.80p 57800
28/07/2011 433.50p 438.30p 429.90p 437.70p 80627
27/07/2011 431.20p 442.80p 431.20p 434.70p 136440
26/07/2011 431.50p 436.70p 429.90p 431.50p 118255
25/07/2011 432.30p 440.70p 426.80p 430.00p 106609
22/07/2011 432.70p 438.00p 430.00p 434.50p 117915
21/07/2011 434.00p 435.00p 420.20p 430.00p 364713
20/07/2011 430.00p 438.40p 430.00p 434.00p 125175
19/07/2011 424.00p 437.70p 423.50p 430.00p 294324
18/07/2011 429.00p 429.00p 413.99p 423.40p 306514
15/07/2011 430.80p 433.50p 427.10p 428.90p 181627
14/07/2011 437.40p 437.40p 430.90p 433.10p 185552
13/07/2011 435.10p 445.51p 432.50p 437.10p 363865
12/07/2011 438.60p 447.80p 428.20p 442.50p 197167
11/07/2011 443.70p 445.60p 438.70p 444.00p 259677
08/07/2011 450.00p 452.00p 443.70p 444.90p 90853
07/07/2011 446.10p 449.90p 441.60p 449.90p 135794
06/07/2011 440.40p 448.60p 440.40p 444.60p 129770
05/07/2011 442.90p 443.30p 438.70p 440.90p 131104
04/07/2011 442.80p 446.30p 439.90p 443.40p 99874
01/07/2011 440.40p 445.70p 436.38p 442.30p 379074
30/06/2011 437.90p 439.10p 429.50p 431.30p 190835
29/06/2011 435.50p 437.10p 430.80p 436.00p 209673
28/06/2011 436.90p 439.60p 431.30p 431.30p 147132
27/06/2011 432.40p 437.90p 431.80p 437.00p 76177
24/06/2011 433.00p 438.70p 429.20p 431.50p 217941
23/06/2011 436.40p 438.10p 426.00p 430.00p 159763
22/06/2011 433.90p 441.40p 428.01p 436.60p 127180
21/06/2011 434.40p 434.90p 424.40p 433.40p 137920
20/06/2011 433.20p 433.20p 427.40p 432.40p 111451
17/06/2011 430.00p 439.10p 425.40p 435.90p 516409
16/06/2011 429.30p 431.70p 426.50p 430.00p 235721
15/06/2011 429.90p 430.00p 426.10p 429.40p 208694
14/06/2011 437.40p 437.40p 428.30p 430.00p 166956
13/06/2011 435.00p 440.50p 428.40p 435.00p 53914
10/06/2011 431.50p 434.20p 427.00p 430.10p 90143
09/06/2011 435.60p 439.86p 429.30p 431.70p 124927
08/06/2011 437.40p 440.70p 433.00p 438.00p 204425
07/06/2011 436.50p 443.60p 436.18p 439.00p 100147
06/06/2011 438.00p 438.10p 432.60p 437.10p 67684
03/06/2011 439.80p 443.90p 438.40p 438.40p 48013
02/06/2011 439.90p 442.80p 435.80p 440.00p 124361
01/06/2011 446.10p 454.35p 441.60p 442.80p 82991
31/05/2011 443.30p 450.50p 438.70p 445.10p 192969
27/05/2011 442.40p 450.20p 439.00p 444.70p 206209
26/05/2011 441.00p 446.00p 437.50p 440.00p 101948
25/05/2011 447.60p 449.90p 439.60p 439.60p 102408
24/05/2011 448.80p 458.40p 443.50p 446.40p 170277
23/05/2011 449.00p 451.80p 446.70p 447.90p 116658
20/05/2011 455.00p 459.40p 451.89p 452.30p 85278
19/05/2011 453.50p 456.40p 450.20p 454.20p 79033
18/05/2011 455.00p 455.00p 447.50p 452.10p 129587
17/05/2011 456.50p 458.60p 452.60p 452.60p 97018
16/05/2011 456.50p 464.50p 451.30p 457.20p 274935
13/05/2011 470.50p 473.00p 466.22p 466.80p 229028
12/05/2011 463.20p 469.50p 462.80p 468.20p 98591
11/05/2011 468.30p 472.90p 463.40p 465.90p 398646
10/05/2011 447.00p 468.90p 447.00p 468.30p 970595
09/05/2011 443.30p 449.60p 440.20p 447.60p 369741
06/05/2011 448.20p 451.90p 441.70p 445.70p 356502
05/05/2011 448.70p 452.20p 444.60p 448.70p 183174
04/05/2011 444.10p 457.90p 443.60p 446.40p 264108
03/05/2011 452.90p 456.50p 450.10p 454.00p 404324
28/04/2011 438.00p 459.20p 438.00p 454.80p 377840
27/04/2011 436.40p 440.50p 428.00p 437.60p 136223
26/04/2011 437.20p 437.20p 427.58p 434.80p 109501
21/04/2011 436.90p 438.70p 433.40p 434.60p 112027
20/04/2011 432.00p 438.50p 430.30p 435.30p 223706
19/04/2011 437.70p 437.70p 433.90p 435.70p 193552
18/04/2011 436.30p 437.90p 432.70p 436.00p 298945
15/04/2011 433.20p 437.10p 425.40p 435.00p 252139
14/04/2011 429.00p 436.10p 420.80p 432.00p 315169
13/04/2011 424.60p 431.10p 420.10p 430.30p 175566
12/04/2011 418.30p 423.30p 415.30p 423.30p 156212
11/04/2011 418.40p 422.80p 416.70p 420.50p 116856
08/04/2011 427.40p 428.30p 417.40p 420.00p 160419
07/04/2011 421.20p 432.83p 417.30p 425.00p 338175
06/04/2011 426.30p 426.90p 417.30p 422.00p 247040
05/04/2011 421.60p 425.10p 419.58p 424.30p 291369
04/04/2011 424.70p 425.90p 418.40p 423.50p 292551
01/04/2011 426.70p 426.70p 416.50p 425.70p 399257
31/03/2011 430.70p 433.50p 420.40p 424.50p 635474
30/03/2011 440.20p 440.20p 427.80p 430.00p 150054
29/03/2011 437.90p 438.60p 431.00p 435.80p 257880
28/03/2011 439.00p 447.10p 434.60p 437.70p 763721
25/03/2011 439.60p 440.20p 432.84p 439.70p 425118
24/03/2011 423.80p 437.10p 423.30p 435.50p 556415
23/03/2011 422.00p 425.90p 418.79p 424.70p 917331
22/03/2011 420.50p 423.20p 418.90p 422.40p 932073
21/03/2011 419.70p 423.50p 415.23p 421.70p 936850
18/03/2011 421.80p 422.60p 412.90p 417.70p 564832
17/03/2011 421.60p 425.80p 419.20p 420.10p 2858058
16/03/2011 422.70p 425.84p 412.35p 421.00p 1571089
15/03/2011 422.80p 422.80p 409.20p 421.20p 753936
14/03/2011 426.10p 435.12p 426.10p 428.00p 269177
11/03/2011 421.80p 456.00p 421.80p 433.70p 610367
10/03/2011 421.50p 432.30p 417.00p 430.90p 424327
09/03/2011 419.30p 428.40p 419.00p 421.80p 650541
08/03/2011 430.10p 436.00p 417.10p 420.00p 607221
07/03/2011 439.80p 439.80p 430.60p 431.90p 1431348
04/03/2011 438.60p 441.70p 435.20p 438.50p 1489450
03/03/2011 432.10p 443.00p 432.10p 438.10p 1754028
02/03/2011 432.10p 439.40p 427.50p 432.00p 470567
01/03/2011 445.50p 445.50p 428.90p 431.90p 1071495
28/02/2011 440.50p 444.50p 438.00p 440.00p 115722
25/02/2011 439.50p 446.00p 435.00p 442.00p 52775
24/02/2011 432.60p 438.00p 429.70p 434.90p 929889
23/02/2011 431.60p 440.56p 431.60p 434.90p 592714
22/02/2011 431.10p 440.00p 431.10p 435.00p 101626
21/02/2011 439.30p 446.90p 439.30p 441.50p 29971
18/02/2011 442.80p 448.50p 440.00p 442.00p 107515
17/02/2011 441.40p 447.30p 438.70p 440.70p 258417
16/02/2011 444.30p 455.20p 441.80p 441.80p 186788
15/02/2011 451.90p 456.40p 443.00p 446.00p 88584
14/02/2011 452.00p 457.30p 452.00p 452.20p 17313
11/02/2011 452.00p 456.80p 452.00p 456.80p 40956
10/02/2011 455.10p 457.18p 452.30p 454.40p 55741
09/02/2011 460.90p 464.20p 454.30p 460.00p 179904
08/02/2011 451.30p 461.10p 449.00p 458.20p 578706
07/02/2011 447.50p 455.38p 447.40p 449.00p 162733
04/02/2011 451.80p 452.10p 446.60p 448.30p 241499
03/02/2011 457.10p 463.50p 447.90p 449.60p 198253
02/02/2011 460.00p 467.00p 455.30p 459.00p 235805
01/02/2011 445.80p 454.90p 441.20p 454.40p 126058
31/01/2011 437.10p 443.80p 434.00p 443.80p 78038
28/01/2011 447.30p 448.63p 438.00p 440.10p 111829
27/01/2011 446.10p 452.00p 441.50p 446.00p 220195
26/01/2011 443.40p 449.00p 441.33p 445.40p 125860
25/01/2011 450.40p 450.40p 434.50p 443.90p 355803
24/01/2011 448.20p 455.13p 447.97p 451.50p 68738
21/01/2011 449.10p 452.00p 443.70p 450.50p 274399
20/01/2011 463.00p 463.00p 447.00p 448.30p 290753
19/01/2011 440.70p 471.00p 440.70p 464.70p 823167
18/01/2011 440.70p 445.00p 437.70p 441.70p 498722
17/01/2011 439.10p 446.00p 437.00p 442.60p 117239
14/01/2011 438.60p 443.00p 435.27p 438.30p 246427
13/01/2011 439.40p 442.50p 431.10p 441.00p 276428
12/01/2011 437.40p 443.50p 435.00p 439.80p 355403
11/01/2011 428.80p 437.70p 427.63p 435.60p 310990
10/01/2011 442.10p 448.40p 429.10p 430.80p 209753
07/01/2011 445.10p 446.90p 442.20p 442.20p 146966
06/01/2011 452.80p 452.80p 444.70p 448.60p 119248
05/01/2011 448.00p 452.20p 445.90p 452.00p 251921
04/01/2011 447.00p 461.50p 445.71p 448.00p 272347
31/12/2010 445.00p 451.50p 443.80p 450.00p 61516
30/12/2010 444.30p 451.50p 440.10p 443.00p 70914
29/12/2010 442.90p 444.50p 436.30p 444.50p 115752
24/12/2010 439.90p 439.90p 431.10p 433.90p 12658
23/12/2010 432.60p 435.50p 432.33p 434.90p 39459
22/12/2010 434.70p 436.83p 431.30p 434.10p 166132
21/12/2010 429.80p 435.80p 428.10p 435.00p 221596
20/12/2010 440.50p 444.60p 428.40p 429.70p 307781
17/12/2010 428.00p 451.20p 427.50p 441.70p 423525
16/12/2010 430.90p 432.32p 427.40p 428.30p 204525
15/12/2010 433.60p 435.46p 426.60p 428.80p 250493
14/12/2010 435.80p 444.70p 430.00p 437.40p 258868

*Close Price adjusted for both dividends and splits