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
29/01/2013 517.00p 518.02p 509.00p 510.00p 67223
28/01/2013 496.50p 521.37p 495.10p 512.50p 119390
25/01/2013 497.50p 501.50p 490.50p 496.50p 67412
24/01/2013 496.20p 498.07p 488.25p 496.90p 64171
23/01/2013 506.50p 506.50p 476.40p 493.80p 120859
22/01/2013 496.10p 503.76p 495.00p 497.50p 67485
21/01/2013 507.00p 510.50p 495.10p 500.00p 115842
18/01/2013 515.00p 519.50p 506.72p 510.00p 165104
17/01/2013 515.50p 520.00p 513.00p 516.00p 74123
16/01/2013 526.00p 530.00p 505.40p 518.50p 223165
15/01/2013 513.50p 533.00p 513.50p 532.00p 84864
14/01/2013 519.50p 521.60p 515.00p 516.00p 50651
11/01/2013 521.00p 531.00p 514.50p 515.50p 44264
10/01/2013 530.50p 531.00p 521.00p 521.00p 17666
09/01/2013 536.50p 536.50p 523.00p 526.50p 66629
08/01/2013 534.50p 534.53p 529.12p 530.00p 54379
07/01/2013 539.00p 542.50p 533.38p 536.00p 81394
04/01/2013 537.50p 539.00p 528.00p 537.00p 46090
03/01/2013 531.50p 538.00p 530.50p 531.00p 21402
02/01/2013 530.00p 538.00p 520.00p 530.50p 61138
31/12/2012 529.50p 533.00p 520.00p 533.00p 18388
28/12/2012 532.50p 539.22p 516.83p 523.50p 39194
27/12/2012 539.50p 544.00p 532.73p 537.00p 45812
24/12/2012 529.50p 544.00p 529.00p 544.00p 14259
21/12/2012 522.00p 540.50p 519.64p 530.00p 636170
20/12/2012 533.00p 533.00p 526.00p 529.00p 72968
19/12/2012 523.00p 533.50p 523.00p 532.00p 33955
18/12/2012 530.00p 536.00p 521.50p 529.50p 80329
17/12/2012 528.00p 535.00p 523.50p 527.50p 62953
14/12/2012 533.00p 534.50p 528.00p 528.00p 24245
13/12/2012 534.00p 541.00p 529.85p 533.00p 29011
12/12/2012 534.00p 543.00p 528.50p 537.50p 48257
11/12/2012 529.00p 535.78p 526.00p 532.00p 35584
10/12/2012 531.50p 542.00p 529.00p 529.00p 31000
07/12/2012 535.50p 542.50p 533.50p 536.00p 38505
06/12/2012 550.00p 550.00p 537.00p 539.00p 39738
05/12/2012 543.50p 554.00p 542.50p 545.50p 47704
04/12/2012 539.50p 551.00p 536.50p 548.50p 37616
03/12/2012 542.50p 547.39p 540.19p 541.00p 82540
30/11/2012 544.00p 551.92p 542.30p 544.00p 700988
29/11/2012 540.00p 546.00p 540.00p 546.00p 36428
28/11/2012 535.00p 543.55p 530.50p 543.50p 59554
27/11/2012 538.00p 538.00p 527.00p 535.00p 34158
26/11/2012 529.00p 544.00p 528.00p 533.00p 82966
23/11/2012 535.50p 538.50p 528.50p 533.50p 36776
22/11/2012 533.50p 536.50p 530.50p 536.50p 28475
21/11/2012 530.00p 534.50p 523.40p 534.00p 71037
20/11/2012 518.00p 532.00p 518.00p 531.00p 55166
19/11/2012 520.00p 525.50p 519.00p 524.50p 66920
16/11/2012 520.00p 525.50p 520.00p 521.50p 56372
15/11/2012 520.50p 525.50p 518.00p 523.50p 51015
14/11/2012 518.00p 524.00p 517.83p 522.00p 124204
13/11/2012 514.50p 523.50p 511.00p 519.00p 75334
12/11/2012 522.00p 539.81p 515.50p 518.00p 113149
09/11/2012 519.00p 526.50p 519.00p 526.50p 58506
08/11/2012 510.50p 526.80p 510.50p 521.50p 126590
07/11/2012 511.50p 520.50p 506.00p 512.50p 57087
06/11/2012 509.00p 513.05p 504.83p 513.00p 51633
05/11/2012 501.50p 512.95p 501.50p 510.50p 29509
02/11/2012 507.50p 514.50p 504.91p 512.50p 137998
01/11/2012 502.50p 507.00p 497.30p 507.00p 52016
31/10/2012 498.30p 506.50p 498.30p 501.50p 55067
30/10/2012 500.00p 507.00p 495.00p 507.00p 241838
29/10/2012 507.00p 511.50p 503.00p 504.00p 66964
26/10/2012 491.00p 508.00p 491.00p 507.00p 139646
25/10/2012 488.30p 498.40p 488.30p 496.70p 65828
24/10/2012 496.40p 499.32p 488.70p 495.00p 82645
23/10/2012 507.00p 513.00p 500.00p 503.00p 73800
22/10/2012 500.50p 515.50p 500.00p 515.00p 87107
19/10/2012 499.40p 514.50p 499.40p 508.50p 561189
18/10/2012 491.20p 504.50p 489.53p 500.00p 260830
17/10/2012 499.00p 499.90p 489.42p 495.20p 84534
16/10/2012 484.30p 500.00p 484.30p 498.70p 51301
15/10/2012 484.00p 493.70p 484.00p 492.40p 77919
12/10/2012 481.10p 491.90p 481.10p 491.80p 34020
11/10/2012 483.10p 493.91p 483.10p 486.40p 32362
10/10/2012 487.40p 491.00p 482.30p 489.00p 49013
09/10/2012 492.60p 494.52p 488.10p 490.40p 54953
08/10/2012 492.10p 500.00p 492.10p 496.00p 157315
05/10/2012 487.40p 500.00p 487.40p 499.90p 112604
04/10/2012 495.90p 495.90p 487.20p 494.40p 76500
03/10/2012 479.80p 492.10p 479.80p 488.10p 70227
02/10/2012 477.60p 487.00p 477.60p 483.20p 103518
01/10/2012 473.10p 491.10p 473.10p 487.70p 98971
28/09/2012 478.30p 488.00p 476.10p 481.00p 196023
27/09/2012 477.00p 488.90p 476.40p 485.00p 235000
26/09/2012 464.30p 481.20p 464.30p 479.40p 137174
25/09/2012 468.00p 477.00p 468.00p 475.50p 116842
24/09/2012 466.60p 476.70p 466.50p 471.00p 347495
21/09/2012 480.00p 480.00p 470.00p 471.40p 260442
20/09/2012 474.50p 477.70p 468.10p 471.80p 106315
19/09/2012 467.50p 478.30p 467.50p 476.90p 142423
18/09/2012 479.00p 479.00p 465.50p 466.20p 76032
17/09/2012 474.00p 479.60p 469.50p 475.70p 80455
14/09/2012 473.70p 489.50p 473.60p 475.70p 324780
13/09/2012 464.20p 465.10p 456.70p 460.60p 71161
12/09/2012 466.00p 466.00p 456.00p 465.00p 111491
11/09/2012 455.10p 462.70p 454.50p 454.50p 40683
10/09/2012 457.30p 468.00p 453.20p 460.50p 108556
07/09/2012 466.10p 468.63p 457.00p 464.90p 75564
06/09/2012 462.00p 465.20p 451.53p 459.00p 100016
05/09/2012 452.80p 461.30p 447.70p 454.90p 78120
04/09/2012 451.00p 460.00p 451.00p 451.40p 63546
03/09/2012 447.00p 461.90p 447.00p 457.00p 51441
31/08/2012 458.20p 467.00p 447.90p 447.90p 82856
30/08/2012 458.40p 463.48p 458.40p 459.80p 43481
29/08/2012 458.60p 464.50p 456.50p 461.40p 47803
28/08/2012 460.30p 462.00p 448.40p 456.70p 61586
24/08/2012 455.10p 463.50p 455.00p 461.40p 57780
23/08/2012 466.50p 466.60p 457.80p 462.60p 42402
22/08/2012 466.80p 468.50p 461.06p 466.50p 34623
21/08/2012 468.40p 477.36p 460.00p 466.50p 49057
20/08/2012 472.10p 480.70p 467.80p 469.50p 116332
17/08/2012 472.80p 475.00p 464.27p 474.00p 54874
16/08/2012 472.20p 475.00p 461.10p 465.30p 82790
15/08/2012 463.20p 474.90p 463.20p 473.40p 70351
14/08/2012 461.80p 468.10p 461.09p 465.20p 37778
13/08/2012 458.40p 464.12p 458.40p 459.10p 77248
10/08/2012 463.00p 472.20p 456.40p 463.50p 48504
09/08/2012 467.60p 471.60p 463.00p 463.00p 37061
08/08/2012 470.80p 471.20p 463.00p 465.20p 40145
07/08/2012 469.90p 475.00p 465.00p 470.40p 57109
06/08/2012 467.90p 476.90p 463.30p 470.00p 82148
03/08/2012 466.20p 470.00p 461.90p 468.00p 108199
02/08/2012 462.20p 470.50p 460.40p 468.00p 57325
01/08/2012 462.10p 468.30p 459.40p 462.70p 70896
31/07/2012 464.00p 464.44p 456.38p 463.40p 111643
30/07/2012 466.20p 466.20p 460.70p 464.00p 57744
27/07/2012 457.50p 467.10p 453.70p 467.10p 121806
26/07/2012 451.50p 457.20p 447.10p 457.00p 83557
25/07/2012 450.00p 450.70p 445.60p 450.00p 75785
24/07/2012 445.90p 451.70p 445.90p 451.70p 91248
23/07/2012 447.80p 449.60p 442.90p 445.00p 50633
20/07/2012 450.20p 453.00p 446.30p 450.50p 174567
19/07/2012 445.80p 451.10p 442.20p 450.10p 107212
18/07/2012 436.90p 446.00p 434.70p 444.40p 48884
17/07/2012 441.90p 446.60p 434.70p 434.70p 112329
16/07/2012 444.70p 445.70p 440.10p 441.00p 136735
13/07/2012 438.10p 447.30p 436.50p 445.30p 247807
12/07/2012 429.10p 438.30p 429.10p 434.30p 136630
11/07/2012 420.90p 444.00p 415.00p 437.90p 214474
10/07/2012 415.50p 421.70p 411.41p 421.70p 128238
09/07/2012 419.60p 422.90p 416.40p 416.60p 85267
06/07/2012 425.50p 425.50p 417.35p 421.80p 102934
05/07/2012 428.00p 428.00p 415.73p 425.40p 148366
04/07/2012 423.60p 427.10p 420.00p 426.00p 67674
03/07/2012 428.80p 428.80p 419.70p 421.00p 146072
02/07/2012 422.60p 427.79p 420.99p 424.80p 117938
29/06/2012 422.20p 428.20p 419.00p 426.20p 344550
28/06/2012 418.00p 418.60p 414.70p 418.60p 103397
27/06/2012 415.60p 418.20p 413.50p 418.20p 76075
26/06/2012 409.70p 415.10p 406.20p 415.10p 130918
25/06/2012 410.50p 412.99p 407.50p 409.50p 134527
22/06/2012 412.60p 416.00p 411.60p 412.90p 185442
21/06/2012 416.80p 418.50p 414.62p 416.00p 108758
20/06/2012 412.20p 419.70p 409.90p 419.70p 137940
19/06/2012 405.10p 414.00p 404.80p 412.90p 199192
18/06/2012 411.70p 416.00p 402.40p 406.80p 275767
15/06/2012 397.20p 418.15p 392.00p 417.90p 1601049
14/06/2012 388.20p 400.00p 386.20p 400.00p 174506
13/06/2012 388.60p 391.40p 385.10p 388.20p 118793
12/06/2012 387.40p 391.20p 386.00p 387.60p 259233
11/06/2012 398.30p 399.60p 388.20p 388.20p 103351
08/06/2012 392.50p 394.50p 388.20p 392.80p 93414
07/06/2012 389.90p 395.70p 388.00p 395.60p 226639
06/06/2012 387.40p 393.50p 385.30p 391.00p 165717
01/06/2012 388.00p 388.70p 385.00p 385.00p 185225
31/05/2012 388.90p 397.50p 387.00p 388.00p 264358
30/05/2012 389.30p 392.40p 387.30p 387.90p 154157
29/05/2012 392.60p 395.80p 391.31p 392.00p 175814
28/05/2012 387.00p 391.60p 384.80p 390.90p 160550
25/05/2012 388.80p 392.10p 382.80p 386.50p 153276
24/05/2012 386.00p 392.20p 385.20p 387.80p 162893
23/05/2012 380.80p 392.30p 376.50p 385.00p 328559
22/05/2012 381.90p 386.82p 376.20p 380.30p 192800
21/05/2012 374.90p 381.30p 374.90p 379.90p 191238
18/05/2012 377.00p 382.90p 373.50p 377.00p 285875
17/05/2012 376.60p 382.70p 372.50p 376.20p 1447915
16/05/2012 369.90p 380.70p 366.90p 375.40p 211734
15/05/2012 373.10p 376.80p 368.40p 373.50p 1820432
14/05/2012 376.90p 379.00p 370.70p 371.30p 153499
11/05/2012 376.50p 380.60p 376.50p 379.90p 168843
10/05/2012 383.00p 385.60p 375.57p 377.80p 385173
09/05/2012 377.80p 381.10p 371.40p 376.30p 1980639
08/05/2012 395.00p 401.73p 374.90p 375.30p 273012
04/05/2012 399.10p 401.40p 391.20p 394.80p 275801
03/05/2012 407.40p 407.70p 399.10p 400.00p 176571
02/05/2012 410.00p 411.10p 405.20p 408.50p 233364
01/05/2012 404.50p 411.50p 400.30p 408.40p 112216
30/04/2012 411.90p 414.90p 405.50p 405.50p 85944
27/04/2012 404.50p 414.90p 404.50p 411.70p 161441
26/04/2012 407.30p 422.10p 404.90p 406.80p 287628
25/04/2012 411.70p 416.18p 406.70p 408.00p 126163
24/04/2012 411.90p 417.50p 410.40p 416.00p 94449
23/04/2012 414.90p 416.27p 407.00p 412.00p 125840
20/04/2012 417.60p 418.69p 413.60p 418.10p 116141
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

*Close Price adjusted for both dividends and splits