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
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
13/12/2010 454.50p 454.80p 430.70p 435.00p 365967
10/12/2010 452.80p 458.50p 449.86p 455.00p 176369
09/12/2010 438.90p 461.50p 438.10p 453.20p 454177
08/12/2010 440.40p 441.70p 436.90p 437.10p 187836
07/12/2010 429.90p 443.10p 424.90p 443.10p 295308
06/12/2010 433.10p 437.07p 427.00p 429.00p 187081
03/12/2010 430.60p 434.40p 422.50p 434.40p 226046
02/12/2010 420.00p 435.40p 420.00p 432.60p 327840
01/12/2010 424.40p 424.40p 412.00p 419.80p 170602
30/11/2010 420.60p 424.80p 417.30p 420.90p 402293
29/11/2010 421.30p 421.60p 417.50p 420.00p 275366
26/11/2010 415.80p 420.90p 414.90p 420.00p 148470
25/11/2010 410.00p 420.40p 406.56p 420.00p 325534
24/11/2010 398.60p 413.00p 398.60p 410.30p 490540
23/11/2010 393.40p 399.30p 390.80p 399.00p 445909
22/11/2010 393.50p 395.50p 389.30p 394.00p 221290
19/11/2010 395.10p 406.32p 389.10p 389.90p 252018
18/11/2010 394.50p 399.30p 392.10p 396.40p 205481
17/11/2010 394.00p 400.00p 390.00p 390.10p 183438
16/11/2010 398.80p 404.20p 394.40p 395.30p 864400
15/11/2010 402.00p 407.40p 400.60p 402.50p 61978
12/11/2010 393.90p 403.80p 393.00p 403.80p 163506
11/11/2010 393.00p 399.00p 392.60p 395.80p 417499
10/11/2010 402.20p 402.85p 395.00p 396.50p 317748
09/11/2010 404.10p 410.20p 402.40p 403.20p 229953
08/11/2010 406.90p 407.80p 404.33p 406.00p 199885
05/11/2010 408.60p 411.80p 404.10p 406.00p 850700
04/11/2010 410.10p 417.00p 401.30p 405.00p 1777974
03/11/2010 411.00p 418.00p 409.65p 415.00p 846824
02/11/2010 407.20p 413.50p 403.44p 413.10p 289800
01/11/2010 410.70p 422.00p 406.30p 411.10p 361562
29/10/2010 410.00p 411.50p 409.10p 410.00p 432868
28/10/2010 411.40p 414.56p 410.00p 410.20p 134140
27/10/2010 414.70p 420.30p 411.40p 411.40p 339082
26/10/2010 413.00p 417.70p 411.14p 416.50p 221624
25/10/2010 412.10p 414.60p 410.37p 413.80p 165169
22/10/2010 410.50p 413.35p 402.40p 412.00p 498909
21/10/2010 410.70p 416.90p 410.70p 413.60p 487894
20/10/2010 415.00p 418.30p 406.20p 412.90p 369329
19/10/2010 430.40p 430.40p 415.40p 415.80p 487975
18/10/2010 432.00p 435.80p 427.50p 429.10p 298228
15/10/2010 435.10p 437.20p 428.43p 431.50p 529669
14/10/2010 444.40p 448.90p 426.30p 437.40p 1055574
13/10/2010 456.30p 456.30p 448.30p 454.70p 134596
12/10/2010 448.70p 455.40p 448.70p 451.70p 200246
11/10/2010 451.20p 455.05p 451.20p 455.00p 85665
08/10/2010 452.00p 457.34p 448.20p 453.00p 106504
07/10/2010 456.30p 458.00p 453.18p 455.00p 153316
06/10/2010 447.10p 460.80p 444.96p 459.00p 526678
05/10/2010 439.60p 452.40p 439.60p 449.10p 316637
04/10/2010 439.00p 444.90p 429.51p 442.40p 222944
01/10/2010 441.00p 445.60p 437.80p 441.50p 176835
30/09/2010 431.90p 441.00p 424.71p 439.20p 540823
29/09/2010 428.40p 434.41p 425.80p 431.80p 137219
28/09/2010 424.90p 432.67p 420.60p 426.90p 85502
27/09/2010 433.50p 438.50p 429.70p 430.20p 162321
24/09/2010 423.50p 433.60p 423.00p 431.10p 215081
23/09/2010 429.10p 433.50p 423.30p 428.20p 562966
22/09/2010 430.00p 432.90p 421.80p 428.90p 354356
21/09/2010 425.10p 429.60p 425.00p 429.00p 284633
20/09/2010 424.50p 431.50p 424.20p 428.70p 543637
17/09/2010 426.80p 433.30p 419.50p 427.00p 1353591
16/09/2010 422.00p 425.30p 411.60p 416.00p 570395
15/09/2010 430.80p 435.50p 421.60p 421.70p 862723
14/09/2010 437.30p 444.90p 430.40p 438.30p 464894
13/09/2010 427.50p 440.00p 419.30p 437.00p 779247
10/09/2010 443.50p 443.64p 416.00p 422.50p 1363090
09/09/2010 439.20p 450.00p 436.57p 443.50p 345503
08/09/2010 441.60p 446.37p 436.00p 437.00p 219816
07/09/2010 442.50p 445.50p 438.60p 440.60p 100658

*Close Price adjusted for both dividends and splits