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
19/04/2012 422.70p 423.00p 415.80p 417.20p 153666
18/04/2012 414.80p 425.00p 412.60p 420.30p 311049
17/04/2012 415.10p 420.70p 410.00p 416.00p 254058
16/04/2012 403.40p 416.30p 402.50p 405.10p 837382
13/04/2012 406.70p 408.70p 398.60p 404.60p 202399
12/04/2012 406.70p 411.60p 401.50p 408.10p 148820
11/04/2012 402.50p 407.90p 399.70p 407.50p 207416
10/04/2012 404.80p 409.60p 400.17p 404.30p 140687
05/04/2012 406.60p 413.40p 402.20p 409.10p 164270
04/04/2012 414.60p 415.90p 404.40p 406.00p 323502
03/04/2012 414.70p 417.80p 411.50p 415.30p 269720
02/04/2012 413.40p 415.20p 409.00p 414.30p 2271803
30/03/2012 409.20p 417.90p 408.00p 411.40p 255917
29/03/2012 408.00p 414.98p 405.10p 408.40p 595919
28/03/2012 407.70p 418.20p 405.30p 411.00p 496110
27/03/2012 413.20p 417.20p 407.00p 407.00p 270779
26/03/2012 419.80p 425.00p 411.47p 414.10p 277319
23/03/2012 422.10p 425.20p 416.50p 420.00p 1606119
22/03/2012 415.20p 422.00p 415.20p 420.80p 158992
21/03/2012 418.40p 421.02p 415.80p 417.30p 145700
20/03/2012 419.40p 420.21p 412.90p 418.60p 174128
19/03/2012 413.60p 421.50p 412.50p 421.50p 92196
16/03/2012 424.00p 426.50p 419.50p 420.40p 314466
15/03/2012 430.60p 430.60p 418.54p 425.00p 196375
14/03/2012 435.60p 439.00p 421.90p 426.90p 219245
13/03/2012 417.00p 435.00p 417.00p 435.00p 250288
12/03/2012 400.00p 421.60p 400.00p 417.00p 111203
09/03/2012 393.60p 414.80p 371.00p 405.00p 282234
08/03/2012 402.40p 411.10p 400.40p 403.60p 126529
07/03/2012 398.90p 409.70p 398.90p 402.00p 88183
06/03/2012 407.50p 407.50p 396.20p 400.00p 87643
05/03/2012 408.70p 414.30p 398.80p 405.00p 153465
02/03/2012 404.10p 412.53p 397.50p 401.40p 76839
01/03/2012 400.10p 409.50p 398.28p 405.50p 84367
29/02/2012 400.80p 408.10p 397.30p 401.60p 112642
28/02/2012 398.20p 410.45p 395.40p 399.20p 94390
27/02/2012 397.10p 405.95p 396.32p 400.20p 73015
24/02/2012 398.60p 411.91p 395.44p 397.30p 92393
23/02/2012 407.50p 409.59p 402.60p 407.00p 52559
22/02/2012 405.70p 410.90p 394.38p 408.40p 98350
21/02/2012 403.40p 411.60p 403.40p 407.00p 55852
20/02/2012 400.00p 410.80p 400.00p 404.90p 108143
17/02/2012 413.00p 413.00p 402.76p 411.40p 39963
16/02/2012 399.00p 406.90p 399.00p 406.70p 62379
15/02/2012 403.20p 412.10p 399.61p 407.00p 144197
14/02/2012 409.90p 412.50p 398.30p 404.20p 80278
13/02/2012 408.10p 410.30p 403.70p 410.00p 56592
10/02/2012 408.00p 411.90p 390.63p 408.20p 113605
09/02/2012 411.20p 415.20p 409.40p 409.40p 43182
08/02/2012 421.90p 422.70p 410.71p 411.60p 40430
07/02/2012 419.30p 426.60p 416.60p 419.30p 78906
06/02/2012 410.70p 418.70p 410.70p 418.10p 61585
03/02/2012 415.90p 420.41p 407.10p 413.20p 116477
02/02/2012 405.00p 419.90p 405.00p 409.50p 77416
01/02/2012 407.20p 414.00p 407.20p 411.70p 92255
31/01/2012 404.60p 412.90p 395.97p 407.10p 69927
30/01/2012 411.10p 417.00p 402.40p 404.80p 63205
27/01/2012 410.50p 419.20p 407.70p 413.60p 38120
26/01/2012 415.70p 415.70p 407.00p 412.50p 106017
25/01/2012 414.10p 420.90p 401.20p 413.80p 66788
24/01/2012 418.80p 429.20p 407.09p 414.40p 149229
23/01/2012 416.50p 423.50p 412.54p 417.50p 82447
20/01/2012 409.60p 422.90p 409.60p 414.80p 91433
19/01/2012 417.00p 420.00p 406.76p 407.90p 139771
18/01/2012 407.40p 428.50p 401.39p 417.00p 216439
17/01/2012 416.80p 424.30p 404.30p 416.70p 69933
16/01/2012 417.30p 420.29p 413.10p 415.90p 125529
13/01/2012 418.00p 423.00p 403.66p 419.00p 93886
12/01/2012 412.00p 422.90p 412.00p 419.90p 97890
11/01/2012 422.40p 425.90p 418.80p 424.10p 72928
10/01/2012 424.70p 425.10p 405.00p 422.80p 104755
09/01/2012 418.00p 427.00p 413.97p 421.40p 85906
06/01/2012 416.60p 423.30p 406.50p 421.40p 96298
05/01/2012 424.00p 426.44p 416.20p 418.40p 52048
04/01/2012 427.50p 435.67p 424.00p 424.00p 130920
03/01/2012 421.40p 429.40p 414.40p 429.40p 164136
30/12/2011 427.30p 428.40p 412.60p 415.20p 56123
29/12/2011 428.10p 428.30p 421.90p 425.90p 45144
28/12/2011 420.00p 430.10p 417.50p 427.80p 63481
23/12/2011 420.50p 430.24p 420.00p 421.10p 13910
22/12/2011 417.60p 425.00p 415.83p 417.70p 54523
21/12/2011 414.60p 422.85p 413.60p 415.50p 31832
20/12/2011 410.60p 422.40p 408.60p 420.50p 159148
19/12/2011 411.50p 421.90p 411.20p 417.20p 53002
16/12/2011 418.00p 418.00p 406.50p 414.50p 117712
15/12/2011 406.80p 418.00p 401.13p 418.00p 191612
14/12/2011 415.30p 421.00p 406.10p 406.80p 79219
13/12/2011 419.00p 421.90p 412.10p 412.10p 86225
12/12/2011 416.80p 423.05p 414.90p 415.00p 72758
09/12/2011 415.00p 426.20p 413.90p 418.60p 93563
08/12/2011 425.10p 426.30p 417.10p 417.10p 87265
07/12/2011 426.10p 436.80p 418.40p 424.70p 166562
06/12/2011 422.60p 426.00p 419.60p 425.80p 75647
05/12/2011 427.10p 431.05p 422.30p 427.20p 136063
02/12/2011 426.70p 428.70p 418.80p 425.10p 76666
01/12/2011 434.70p 443.50p 424.80p 424.80p 157949
30/11/2011 415.80p 440.70p 414.80p 432.40p 310003
29/11/2011 411.00p 422.50p 406.45p 417.00p 136650
28/11/2011 403.00p 417.50p 395.80p 410.20p 128735
25/11/2011 399.80p 404.70p 391.30p 400.20p 134172
24/11/2011 399.60p 408.40p 396.73p 400.00p 345544
23/11/2011 400.00p 405.20p 394.73p 400.00p 295526
22/11/2011 403.80p 408.50p 399.30p 400.80p 133857
21/11/2011 414.40p 418.05p 402.00p 403.50p 146025
18/11/2011 420.80p 430.20p 417.70p 419.30p 159821
17/11/2011 429.70p 430.25p 416.70p 421.20p 166821
16/11/2011 424.10p 429.60p 421.40p 427.00p 102640
15/11/2011 427.00p 432.00p 418.80p 426.20p 146498
14/11/2011 430.00p 434.30p 427.00p 429.30p 71869
11/11/2011 425.40p 432.45p 424.40p 430.00p 87290
10/11/2011 420.00p 430.50p 420.00p 426.50p 115430
09/11/2011 423.40p 428.50p 415.10p 425.30p 663355
08/11/2011 418.40p 421.70p 414.90p 418.00p 93702
07/11/2011 423.00p 425.00p 416.60p 418.00p 132524
04/11/2011 425.40p 431.30p 422.00p 425.40p 82033
03/11/2011 415.00p 429.00p 413.50p 426.00p 227661
02/11/2011 425.00p 434.00p 417.70p 422.00p 218201
01/11/2011 427.30p 431.00p 411.90p 425.00p 254779
31/10/2011 437.70p 440.50p 430.60p 431.20p 195477
28/10/2011 437.90p 439.90p 429.10p 439.00p 114229
27/10/2011 437.30p 442.30p 430.00p 435.80p 121553
26/10/2011 434.40p 436.00p 424.00p 432.30p 118602
25/10/2011 441.80p 450.00p 435.10p 436.20p 176993
24/10/2011 432.80p 444.20p 425.14p 444.20p 119430
21/10/2011 430.00p 435.00p 428.81p 433.00p 155565
20/10/2011 420.20p 431.10p 419.90p 429.70p 136870
19/10/2011 424.90p 432.00p 420.52p 425.30p 251147
18/10/2011 419.80p 427.60p 419.14p 426.40p 107371
17/10/2011 424.80p 427.80p 418.20p 424.00p 163892
14/10/2011 418.20p 424.20p 418.00p 423.10p 99053
13/10/2011 411.70p 421.90p 411.70p 417.90p 152926
12/10/2011 406.30p 420.30p 400.00p 412.50p 178931
11/10/2011 410.50p 422.10p 407.10p 408.00p 162479
10/10/2011 402.20p 408.30p 395.54p 405.30p 147308
07/10/2011 395.00p 404.60p 391.70p 402.60p 160315
06/10/2011 381.60p 395.60p 380.20p 393.70p 191274
05/10/2011 394.80p 394.80p 380.50p 380.50p 126827
04/10/2011 390.50p 399.28p 386.70p 388.90p 145999
03/10/2011 383.20p 397.00p 380.56p 395.30p 220595
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

*Close Price adjusted for both dividends and splits