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
11/03/2010 497.60p 523.00p 490.60p 512.00p 2102398
10/03/2010 467.00p 506.00p 467.00p 505.00p 1038733
09/03/2010 464.30p 467.70p 456.00p 467.70p 545314
08/03/2010 461.10p 467.00p 456.50p 463.60p 288262
05/03/2010 447.40p 459.30p 442.00p 458.20p 243686
04/03/2010 447.10p 451.70p 439.00p 447.90p 159201
03/03/2010 446.60p 451.48p 440.10p 446.50p 177563
02/03/2010 452.70p 459.10p 444.70p 450.00p 203169
01/03/2010 455.00p 455.00p 440.00p 454.20p 273052
26/02/2010 452.00p 452.00p 446.00p 449.50p 124092
25/02/2010 441.70p 447.10p 440.00p 442.50p 451883
24/02/2010 452.00p 452.00p 440.10p 444.20p 428044
23/02/2010 463.50p 464.00p 452.60p 454.70p 239250
22/02/2010 465.40p 466.27p 452.13p 460.00p 276801
19/02/2010 446.30p 466.50p 446.30p 460.90p 227908
18/02/2010 441.70p 449.00p 441.70p 447.00p 146518
17/02/2010 437.10p 445.50p 435.39p 442.20p 499745
16/02/2010 439.20p 441.60p 428.90p 437.00p 234360
15/02/2010 426.50p 440.00p 426.50p 432.10p 145195
12/02/2010 438.00p 446.40p 424.60p 427.10p 469304
11/02/2010 446.90p 451.90p 435.50p 439.70p 310753
10/02/2010 429.80p 448.80p 429.80p 447.90p 411726
09/02/2010 426.50p 437.80p 426.50p 431.00p 295576
08/02/2010 434.50p 434.80p 425.50p 429.00p 345533
05/02/2010 441.20p 441.20p 429.40p 430.00p 747871
04/02/2010 451.50p 455.10p 438.10p 439.00p 501450
03/02/2010 458.90p 460.80p 451.00p 452.70p 352448
02/02/2010 453.70p 472.20p 453.30p 457.10p 521392
01/02/2010 461.30p 461.30p 452.00p 458.00p 246505
29/01/2010 465.80p 468.28p 455.80p 455.80p 290760
28/01/2010 457.40p 469.80p 457.30p 461.80p 298383
27/01/2010 461.50p 465.30p 456.40p 457.10p 369011
26/01/2010 454.60p 469.30p 454.60p 466.50p 276902
25/01/2010 448.00p 468.00p 448.00p 456.90p 840254
22/01/2010 456.90p 458.50p 445.60p 447.30p 681839
21/01/2010 452.00p 468.00p 452.00p 461.20p 645969
20/01/2010 459.10p 464.30p 455.81p 463.00p 929827
19/01/2010 460.00p 468.50p 458.00p 463.70p 561276
18/01/2010 456.70p 460.30p 454.79p 458.60p 344188
15/01/2010 448.70p 457.90p 446.20p 455.20p 387334
14/01/2010 458.90p 461.76p 448.90p 450.70p 492912
13/01/2010 456.30p 462.60p 456.30p 459.10p 690025
12/01/2010 469.90p 475.99p 445.10p 454.80p 332591
11/01/2010 470.00p 474.00p 463.00p 466.00p 407711
08/01/2010 440.10p 478.00p 438.00p 466.00p 971323
07/01/2010 428.20p 442.20p 428.15p 441.00p 689358
06/01/2010 429.00p 432.70p 421.50p 430.00p 464637
05/01/2010 435.90p 439.20p 420.00p 427.60p 712433
04/01/2010 420.70p 438.60p 420.00p 435.20p 171247
31/12/2009 421.00p 431.25p 420.75p 425.00p 41060
30/12/2009 430.50p 443.25p 422.50p 425.10p 199814
29/12/2009 430.00p 436.00p 428.00p 428.00p 139887
24/12/2009 430.00p 435.30p 430.00p 430.00p 35462
23/12/2009 432.50p 442.92p 429.10p 430.00p 318454
22/12/2009 440.00p 444.99p 431.70p 433.70p 109258
21/12/2009 434.10p 444.85p 432.20p 435.70p 191617
18/12/2009 444.80p 446.00p 432.80p 435.50p 729083
17/12/2009 450.10p 455.90p 443.60p 443.60p 374313
16/12/2009 457.10p 467.00p 456.00p 458.30p 621583
15/12/2009 448.20p 460.00p 448.20p 458.70p 540216
14/12/2009 446.20p 452.94p 442.60p 446.00p 388197
11/12/2009 444.50p 450.07p 442.30p 444.90p 1009283
10/12/2009 437.50p 449.99p 437.50p 444.00p 216365
09/12/2009 449.80p 456.99p 435.30p 437.30p 361112
08/12/2009 449.00p 458.00p 445.08p 452.00p 724085
07/12/2009 470.00p 470.00p 443.00p 457.60p 1113372
04/12/2009 461.10p 468.30p 460.10p 466.50p 168826
03/12/2009 466.10p 475.40p 465.41p 467.90p 180721
02/12/2009 470.60p 475.20p 463.20p 463.20p 211745
01/12/2009 466.10p 472.00p 460.00p 466.80p 647101
30/11/2009 471.60p 477.30p 464.40p 464.40p 1043342
27/11/2009 455.00p 477.80p 455.00p 469.50p 624238
26/11/2009 467.90p 468.19p 457.30p 460.20p 436117
25/11/2009 460.60p 473.80p 460.60p 462.30p 270820
24/11/2009 464.00p 467.70p 460.00p 462.30p 417202
23/11/2009 460.00p 471.00p 460.00p 461.80p 201456
20/11/2009 467.30p 484.00p 460.13p 463.00p 659023
19/11/2009 483.60p 488.50p 467.20p 471.00p 202795
18/11/2009 478.00p 490.00p 477.02p 481.10p 184371
17/11/2009 482.30p 495.50p 482.30p 488.00p 408482
16/11/2009 494.00p 499.90p 473.90p 484.50p 498364
13/11/2009 474.20p 492.12p 474.20p 489.70p 252959
12/11/2009 468.60p 478.50p 457.00p 472.50p 614320
11/11/2009 474.50p 480.10p 469.30p 471.10p 416850
10/11/2009 485.30p 486.00p 470.20p 475.80p 361386
09/11/2009 484.70p 491.00p 483.20p 486.40p 170913
06/11/2009 484.20p 489.90p 474.20p 481.30p 1007744
05/11/2009 476.80p 493.80p 472.10p 483.60p 1430480
04/11/2009 470.00p 481.40p 467.70p 477.70p 1494208
03/11/2009 457.80p 465.80p 443.50p 465.00p 499569
02/11/2009 461.10p 474.50p 448.50p 460.10p 494368
30/10/2009 461.00p 468.70p 457.50p 460.90p 261573
29/10/2009 460.90p 465.30p 450.70p 463.00p 396652
28/10/2009 479.20p 479.20p 454.00p 460.60p 421461
27/10/2009 483.30p 483.30p 469.90p 479.40p 874324
26/10/2009 483.60p 490.60p 477.70p 478.30p 261042
23/10/2009 488.80p 494.50p 481.40p 487.70p 209926
22/10/2009 486.50p 492.30p 478.30p 489.50p 472373
21/10/2009 494.40p 494.40p 480.30p 484.00p 480658
20/10/2009 492.00p 498.90p 478.40p 488.00p 320595
19/10/2009 490.10p 492.80p 480.20p 488.40p 430641
16/10/2009 510.50p 510.50p 490.30p 492.30p 386534
15/10/2009 501.50p 512.00p 498.00p 510.00p 1231272
14/10/2009 512.50p 512.50p 499.20p 503.00p 989795
13/10/2009 503.00p 508.00p 498.90p 504.00p 892158
12/10/2009 503.00p 507.00p 500.00p 503.00p 195255
09/10/2009 506.50p 508.50p 496.10p 500.00p 910738
08/10/2009 484.90p 495.00p 484.10p 495.00p 813354
07/10/2009 482.50p 487.10p 476.20p 477.00p 277822
06/10/2009 479.30p 487.80p 476.00p 481.10p 580707
05/10/2009 474.00p 477.70p 469.30p 477.60p 333240
02/10/2009 467.50p 472.90p 458.80p 472.90p 556430
01/10/2009 479.80p 481.50p 467.70p 468.70p 644740
30/09/2009 492.00p 494.20p 470.80p 478.20p 590731
29/09/2009 485.10p 495.80p 484.90p 490.90p 950130
28/09/2009 480.60p 494.10p 474.80p 486.80p 589487
25/09/2009 493.20p 500.00p 472.80p 483.50p 1301813
24/09/2009 498.10p 498.70p 485.90p 494.00p 472101
23/09/2009 500.50p 503.00p 493.70p 496.10p 437293
22/09/2009 498.50p 500.50p 494.50p 496.30p 459393
21/09/2009 496.20p 503.50p 493.90p 494.90p 1400479

*Close Price adjusted for both dividends and splits