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
06/09/2010 428.90p 450.00p 428.90p 446.50p 388181
03/09/2010 432.20p 436.60p 428.20p 431.90p 157793
02/09/2010 430.70p 436.10p 425.03p 436.10p 234775
01/09/2010 413.70p 427.70p 413.70p 427.70p 128278
31/08/2010 410.10p 418.80p 410.10p 418.80p 99231
27/08/2010 408.50p 419.00p 403.50p 419.00p 409070
26/08/2010 407.50p 410.00p 402.90p 406.20p 50183
25/08/2010 405.80p 406.80p 401.00p 402.90p 186734
24/08/2010 406.70p 413.93p 396.00p 403.90p 137140
23/08/2010 419.70p 419.70p 404.50p 413.00p 140518
20/08/2010 419.10p 419.25p 405.70p 413.60p 250850
19/08/2010 414.50p 414.50p 408.60p 410.00p 415247
18/08/2010 412.80p 413.40p 407.60p 407.60p 226534
17/08/2010 412.00p 414.21p 408.70p 412.30p 196375
16/08/2010 411.60p 412.42p 407.00p 409.10p 135094
13/08/2010 413.70p 413.70p 408.00p 408.10p 86662
12/08/2010 405.60p 414.90p 405.27p 408.10p 201091
11/08/2010 422.10p 425.80p 406.30p 409.00p 252075
10/08/2010 448.60p 448.60p 424.70p 428.20p 220212
09/08/2010 440.60p 447.30p 438.90p 447.30p 53230
06/08/2010 451.40p 454.72p 436.90p 440.60p 258930
05/08/2010 448.40p 453.30p 445.55p 452.40p 170405
04/08/2010 439.10p 451.80p 438.30p 445.50p 132585
03/08/2010 446.40p 453.50p 440.47p 442.70p 108200
02/08/2010 440.50p 455.00p 439.40p 451.40p 481969
30/07/2010 436.20p 441.00p 431.10p 436.40p 278420
29/07/2010 437.60p 439.50p 433.00p 435.00p 242805
28/07/2010 440.80p 440.80p 432.20p 435.20p 287183
27/07/2010 440.20p 441.10p 433.30p 435.10p 373810
26/07/2010 433.70p 436.92p 430.80p 435.50p 115250
23/07/2010 421.10p 432.65p 421.10p 428.40p 116602
22/07/2010 419.20p 430.00p 412.94p 425.70p 267295
21/07/2010 417.70p 422.80p 416.00p 418.20p 105577
20/07/2010 416.70p 421.70p 415.40p 417.50p 286137
19/07/2010 418.40p 421.30p 411.90p 416.00p 215821
16/07/2010 419.80p 425.20p 416.00p 418.40p 419112
15/07/2010 417.80p 424.51p 417.00p 420.40p 873555
14/07/2010 440.00p 440.00p 414.00p 422.50p 2124606
13/07/2010 404.80p 443.00p 404.80p 437.70p 818919
12/07/2010 410.80p 410.80p 402.10p 407.10p 124144
09/07/2010 412.10p 414.92p 405.20p 406.90p 125730
08/07/2010 406.00p 411.00p 399.90p 408.00p 141178
07/07/2010 399.00p 406.04p 396.00p 402.30p 214929
06/07/2010 413.30p 417.62p 400.90p 407.00p 186902
05/07/2010 391.30p 415.50p 391.30p 409.90p 314600
02/07/2010 391.90p 398.40p 388.40p 397.80p 374758
01/07/2010 384.40p 394.80p 378.70p 386.50p 252351
30/06/2010 395.00p 395.00p 384.00p 390.50p 355763
29/06/2010 394.00p 400.00p 389.30p 389.30p 749026
28/06/2010 402.90p 406.26p 397.76p 401.70p 318920
25/06/2010 406.80p 414.60p 404.50p 404.50p 92717
24/06/2010 411.60p 416.90p 405.60p 408.00p 148661
23/06/2010 400.30p 417.00p 400.30p 412.90p 210596
22/06/2010 409.90p 413.00p 400.00p 406.00p 820399
21/06/2010 422.60p 429.80p 410.00p 410.80p 175015
18/06/2010 419.00p 434.00p 419.00p 424.00p 539129
17/06/2010 426.30p 431.00p 419.20p 420.70p 94561
16/06/2010 430.70p 436.90p 422.70p 425.50p 231300
15/06/2010 421.70p 434.20p 421.70p 431.10p 177506
14/06/2010 431.20p 431.70p 426.80p 430.00p 183505
11/06/2010 419.00p 433.00p 416.70p 425.50p 209506
10/06/2010 412.50p 425.40p 412.50p 419.30p 299190
09/06/2010 413.80p 418.70p 409.70p 417.60p 317540
08/06/2010 425.50p 426.65p 408.80p 410.90p 384099
07/06/2010 420.20p 427.33p 418.70p 425.30p 164034
04/06/2010 442.30p 443.50p 426.00p 427.80p 299536
03/06/2010 443.50p 443.60p 433.00p 439.60p 247687
02/06/2010 425.90p 433.20p 421.60p 430.60p 1186114
01/06/2010 435.30p 439.09p 423.20p 426.00p 840813
28/05/2010 438.90p 439.00p 430.70p 430.70p 521905
27/05/2010 425.10p 435.40p 419.20p 435.00p 587800
26/05/2010 429.70p 432.00p 422.40p 425.90p 293038
25/05/2010 430.30p 432.90p 415.90p 420.00p 453642
24/05/2010 438.20p 443.20p 435.00p 435.70p 251976
21/05/2010 436.20p 446.50p 430.00p 438.00p 1099386
20/05/2010 444.80p 444.80p 441.10p 441.10p 3800239
19/05/2010 457.10p 457.90p 438.80p 439.40p 1169578
18/05/2010 467.40p 474.65p 457.50p 459.40p 380155
17/05/2010 469.30p 472.00p 463.70p 466.30p 263471
14/05/2010 468.60p 477.80p 465.00p 469.30p 356109
13/05/2010 470.00p 476.80p 466.20p 473.00p 510407
12/05/2010 476.40p 480.40p 465.90p 466.70p 1243481
11/05/2010 470.70p 481.50p 469.10p 478.10p 556890
10/05/2010 472.60p 479.90p 466.50p 475.50p 507274
07/05/2010 492.00p 492.80p 460.00p 460.20p 595169
06/05/2010 488.00p 506.00p 477.40p 494.00p 732965
05/05/2010 520.00p 520.00p 490.10p 491.80p 2812947
04/05/2010 543.50p 548.00p 537.83p 543.50p 497481
30/04/2010 544.00p 547.00p 536.50p 541.00p 336576
29/04/2010 530.00p 545.50p 528.86p 541.50p 342822
28/04/2010 536.50p 539.00p 527.39p 532.50p 539226
27/04/2010 543.00p 546.50p 538.00p 539.50p 309644
26/04/2010 548.00p 556.00p 540.00p 542.50p 439701
23/04/2010 542.00p 548.50p 539.00p 548.50p 204604
22/04/2010 544.00p 553.00p 536.25p 539.00p 569852
21/04/2010 527.50p 548.50p 509.76p 541.00p 874908
20/04/2010 517.50p 524.00p 509.00p 523.50p 420440
19/04/2010 519.00p 519.00p 514.00p 516.50p 233087
16/04/2010 516.50p 524.00p 513.50p 518.50p 415799
15/04/2010 517.50p 522.00p 509.50p 514.50p 106382
14/04/2010 510.00p 514.50p 506.00p 514.50p 490571
13/04/2010 513.50p 524.00p 510.50p 513.50p 115374
12/04/2010 516.00p 520.50p 512.00p 517.50p 182611
09/04/2010 511.50p 519.88p 511.50p 516.00p 291922
08/04/2010 515.00p 515.00p 500.50p 510.00p 590930
07/04/2010 514.00p 518.00p 502.47p 509.50p 645997
06/04/2010 510.00p 524.00p 510.00p 519.00p 136755
01/04/2010 509.00p 522.00p 504.00p 513.00p 431177
31/03/2010 518.00p 533.80p 502.00p 505.50p 1138946
30/03/2010 525.50p 537.21p 513.00p 516.00p 484147
29/03/2010 536.50p 540.20p 514.00p 521.50p 671819
26/03/2010 528.00p 533.00p 525.00p 532.00p 495500
25/03/2010 517.50p 529.50p 511.50p 525.00p 504534
24/03/2010 507.50p 516.50p 500.00p 515.00p 481753
23/03/2010 501.00p 521.75p 499.80p 502.00p 765560
22/03/2010 509.00p 523.32p 499.70p 504.50p 516139
19/03/2010 501.00p 527.78p 498.80p 510.00p 532605
18/03/2010 494.00p 502.00p 494.00p 498.80p 434369
17/03/2010 505.00p 505.00p 481.20p 498.20p 1185433
16/03/2010 516.00p 522.42p 501.00p 519.00p 862039
15/03/2010 522.50p 529.00p 515.00p 525.50p 732364
12/03/2010 510.50p 535.00p 509.00p 527.00p 1505948
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

*Close Price adjusted for both dividends and splits