WTB.L
Whitbread plc
16:26:33
2377 £
0.0000 (%0.00)
Önceki Kapanış: 2412
Düşük₺2369
Yüksek₺2408
WTB.L: Whitbread plc Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.202,6443
KAPANIŞ 3.198,8893
En Düşük
DÜŞÜK 2.672,02
En Yüksek
YÜKSEK 3.709
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 3.159 | 3.162 | 2.988 | 3.018 |
| 05.01.2021 | 2.988 | 3.061 | 2.956 | 3.048 |
| 06.01.2021 | 3.087 | 3.203 | 3.047 | 3.142 |
| 07.01.2021 | 3.161 | 3.226 | 3.069 | 3.114 |
| 08.01.2021 | 3.147 | 3.189 | 3.085 | 3.085 |
| 11.01.2021 | 3.080 | 3.100 | 3.027 | 3.027 |
| 12.01.2021 | 3.031 | 3.104 | 3.015 | 3.095 |
| 13.01.2021 | 3.055 | 3.092 | 3.008 | 3.060 |
| 14.01.2021 | 3.093 | 3.249 | 3.047 | 3.192 |
| 15.01.2021 | 3.174 | 3.227 | 3.158 | 3.169 |
| 18.01.2021 | 3.180 | 3.197,76 | 3.128,61 | 3.141 |
| 19.01.2021 | 3.150 | 3.163,07 | 3.085 | 3.103 |
| 20.01.2021 | 3.107 | 3.162 | 3.077 | 3.152 |
| 21.01.2021 | 3.150 | 3.199 | 3.138 | 3.181 |
| 22.01.2021 | 3.170 | 3.170 | 3.093 | 3.121 |
| 25.01.2021 | 3.122 | 3.137 | 3.024 | 3.035 |
| 26.01.2021 | 3.038 | 3.052,79 | 2.931 | 2.935 |
| 27.01.2021 | 2.917 | 2.933,94 | 2.799,92 | 2.890 |
| 28.01.2021 | 2.863 | 2.935,11 | 2.823,76 | 2.866 |
| 29.01.2021 | 2.819 | 2.853 | 2.761 | 2.787 |
| 01.02.2021 | 2.787 | 2.884,54 | 2.769 | 2.850 |
| 02.02.2021 | 2.867 | 3.039 | 2.854 | 3.016 |
| 03.02.2021 | 3.062 | 3.134,99 | 2.956 | 2.994 |
| 04.02.2021 | 2.994 | 3.157 | 2.994 | 3.120 |
| 05.02.2021 | 3.123 | 3.318,62 | 3.123 | 3.280 |
| 08.02.2021 | 3.315 | 3.333 | 3.198,97 | 3.201 |
| 09.02.2021 | 3.191 | 3.290 | 3.169 | 3.200 |
| 10.02.2021 | 3.218 | 3.252 | 3.153 | 3.184 |
| 11.02.2021 | 3.180 | 3.245 | 3.116 | 3.245 |
| 12.02.2021 | 3.236 | 3.251 | 3.175 | 3.207 |
| 15.02.2021 | 3.239 | 3.438 | 3.227,24 | 3.435 |
| 16.02.2021 | 3.441 | 3.467 | 3.375 | 3.429 |
| 17.02.2021 | 3.437 | 3.447 | 3.296,06 | 3.366 |
| 18.02.2021 | 3.377 | 3.425 | 3.309 | 3.365 |
| 19.02.2021 | 3.361 | 3.446 | 3.361 | 3.418 |
| 22.02.2021 | 3.365 | 3.540 | 3.359 | 3.534 |
| 23.02.2021 | 3.550 | 3.709 | 3.487 | 3.499 |
| 24.02.2021 | 3.457 | 3.597,65 | 3.438 | 3.565 |
| 25.02.2021 | 3.591 | 3.645 | 3.462 | 3.462 |
| 26.02.2021 | 3.400 | 3.476 | 3.375 | 3.395 |
| 01.03.2021 | 3.445 | 3.494 | 3.434 | 3.463 |
| 02.03.2021 | 3.450 | 3.475,07 | 3.394 | 3.406 |
| 03.03.2021 | 3.467 | 3.607 | 3.458 | 3.595 |
| 04.03.2021 | 3.610 | 3.619,37 | 3.512 | 3.537 |
| 05.03.2021 | 3.534 | 3.540 | 3.393 | 3.413 |
| 08.03.2021 | 3.434 | 3.565 | 3.427 | 3.559 |
| 09.03.2021 | 3.556 | 3.599,69 | 3.480,89 | 3.497 |
| 10.03.2021 | 3.462 | 3.488 | 3.427 | 3.440 |
| 11.03.2021 | 3.440 | 3.459,24 | 3.368 | 3.448 |
| 12.03.2021 | 3.415 | 3.466,25 | 3.401 | 3.461 |
| 15.03.2021 | 3.469 | 3.520,6 | 3.450 | 3.463 |
| 16.03.2021 | 3.495 | 3.541 | 3.459 | 3.487 |
| 17.03.2021 | 3.501 | 3.506,24 | 3.405 | 3.439 |
| 18.03.2021 | 3.463 | 3.488 | 3.369 | 3.423 |
| 19.03.2021 | 3.381 | 3.399,07 | 3.296 | 3.312 |
| 22.03.2021 | 3.287 | 3.363 | 3.217 | 3.329 |
| 23.03.2021 | 3.300 | 3.359 | 3.222 | 3.247 |
| 24.03.2021 | 3.210 | 3.358 | 3.172,35 | 3.348 |
| 25.03.2021 | 3.339 | 3.404 | 3.312 | 3.389 |
| 26.03.2021 | 3.435 | 3.481 | 3.418 | 3.445 |
| 29.03.2021 | 3.450 | 3.469 | 3.410 | 3.417 |
| 30.03.2021 | 3.444 | 3.512 | 3.423 | 3.447 |
| 31.03.2021 | 3.424 | 3.496 | 3.410 | 3.426 |
| 01.04.2021 | 3.441 | 3.502 | 3.417 | 3.490 |
| 06.04.2021 | 3.524 | 3.547 | 3.462 | 3.500 |
| 07.04.2021 | 3.510 | 3.540 | 3.465 | 3.504 |
| 08.04.2021 | 3.520 | 3.526 | 3.443,6 | 3.468 |
| 09.04.2021 | 3.491 | 3.527 | 3.460 | 3.466 |
| 12.04.2021 | 3.464 | 3.510 | 3.422 | 3.446 |
| 13.04.2021 | 3.448 | 3.503 | 3.400 | 3.453 |
| 14.04.2021 | 3.464 | 3.552 | 3.446,45 | 3.545 |
| 15.04.2021 | 3.560 | 3.646 | 3.510 | 3.541 |
| 16.04.2021 | 3.487 | 3.551 | 3.484,13 | 3.529 |
| 19.04.2021 | 3.536 | 3.586,59 | 3.504 | 3.519 |
| 20.04.2021 | 3.552 | 3.553 | 3.350 | 3.350 |
| 21.04.2021 | 3.369 | 3.408 | 3.334 | 3.375 |
| 22.04.2021 | 3.425 | 3.461 | 3.331 | 3.411 |
| 23.04.2021 | 3.412 | 3.432 | 3.353 | 3.403 |
| 26.04.2021 | 3.409 | 3.467 | 3.371 | 3.411 |
| 27.04.2021 | 3.438 | 3.438 | 3.249 | 3.297 |
| 28.04.2021 | 3.297 | 3.361,6 | 3.283 | 3.315 |
| 29.04.2021 | 3.345 | 3.365,88 | 3.245,62 | 3.275 |
| 30.04.2021 | 3.275 | 3.315,51 | 3.232 | 3.244 |
| 04.05.2021 | 3.286 | 3.344 | 3.198,12 | 3.209 |
| 05.05.2021 | 3.228 | 3.297 | 3.208 | 3.230 |
| 06.05.2021 | 3.229 | 3.270 | 3.217 | 3.250 |
| 07.05.2021 | 3.266 | 3.292 | 3.236,8 | 3.292 |
| 10.05.2021 | 3.300 | 3.320 | 3.176,43 | 3.188 |
| 11.05.2021 | 3.139 | 3.176,55 | 3.038,6 | 3.051 |
| 12.05.2021 | 3.056 | 3.085 | 3.020 | 3.057 |
| 13.05.2021 | 3.039 | 3.067,08 | 2.957 | 3.062 |
| 14.05.2021 | 3.166 | 3.187 | 3.085 | 3.180 |
| 17.05.2021 | 3.192 | 3.205 | 3.085 | 3.085 |
| 18.05.2021 | 3.140 | 3.140 | 3.046,39 | 3.084 |
| 19.05.2021 | 3.061 | 3.084 | 3.003,6 | 3.035 |
| 20.05.2021 | 3.073 | 3.086 | 3.000 | 3.077 |
| 21.05.2021 | 3.096 | 3.142 | 3.073 | 3.091 |
| 24.05.2021 | 3.103 | 3.155 | 3.063 | 3.150 |
| 25.05.2021 | 3.167 | 3.183 | 3.132 | 3.141 |
| 26.05.2021 | 3.148 | 3.203 | 3.132 | 3.190 |
| 27.05.2021 | 3.202 | 3.282,95 | 3.194 | 3.203 |
| 28.05.2021 | 3.237 | 3.242 | 3.182 | 3.182 |
| 01.06.2021 | 3.190 | 3.285 | 3.187 | 3.260 |
| 02.06.2021 | 3.250 | 3.266 | 3.204 | 3.243 |
| 03.06.2021 | 3.249 | 3.264 | 3.163 | 3.194 |
| 04.06.2021 | 3.192 | 3.243 | 3.170 | 3.233 |
| 07.06.2021 | 3.238 | 3.257 | 3.204 | 3.230 |
| 08.06.2021 | 3.241 | 3.354 | 3.231 | 3.340 |
| 09.06.2021 | 3.340 | 3.393 | 3.311 | 3.331 |
| 10.06.2021 | 3.369 | 3.445 | 3.279 | 3.282 |
| 11.06.2021 | 3.286 | 3.347 | 3.280 | 3.315 |
| 14.06.2021 | 3.335 | 3.358 | 3.247 | 3.255 |
| 15.06.2021 | 3.271 | 3.304 | 3.235 | 3.263 |
| 16.06.2021 | 3.268 | 3.308,11 | 3.245 | 3.290 |
| 17.06.2021 | 3.299 | 3.445 | 3.270 | 3.353 |
| 18.06.2021 | 3.346 | 3.353,88 | 3.186 | 3.202 |
| 21.06.2021 | 3.178 | 3.239 | 3.144 | 3.224 |
| 22.06.2021 | 3.235 | 3.285 | 3.227,2 | 3.264 |
| 23.06.2021 | 3.261 | 3.278 | 3.221 | 3.250 |
| 24.06.2021 | 3.266 | 3.270 | 3.214,61 | 3.250 |
| 25.06.2021 | 3.255 | 3.256 | 3.171 | 3.196 |
| 28.06.2021 | 3.171 | 3.188 | 3.088 | 3.097 |
| 29.06.2021 | 3.083 | 3.145 | 3.080 | 3.118 |
| 30.06.2021 | 3.119 | 3.157 | 3.070 | 3.122 |
| 01.07.2021 | 3.164 | 3.212,6 | 3.140 | 3.190 |
| 02.07.2021 | 3.199 | 3.218 | 3.170 | 3.203 |
| 05.07.2021 | 3.232 | 3.259 | 3.188,61 | 3.240 |
| 06.07.2021 | 3.240 | 3.280,23 | 3.209 | 3.222 |
| 07.07.2021 | 3.222 | 3.261 | 3.183 | 3.198 |
| 08.07.2021 | 3.163 | 3.171 | 3.039 | 3.083 |
| 09.07.2021 | 3.100 | 3.175 | 3.090 | 3.136 |
| 12.07.2021 | 3.133 | 3.146,97 | 3.032,8 | 3.038 |
| 13.07.2021 | 3.039 | 3.045,28 | 2.976 | 2.981 |
| 14.07.2021 | 2.962 | 3.002 | 2.928 | 2.936 |
| 15.07.2021 | 2.938 | 2.948,8 | 2.874 | 2.874 |
| 16.07.2021 | 2.900 | 2.999,39 | 2.883 | 2.924 |
| 19.07.2021 | 2.880 | 2.885 | 2.798,8 | 2.837 |
| 20.07.2021 | 2.858 | 2.888,2 | 2.765 | 2.839 |
| 21.07.2021 | 2.875 | 3.018 | 2.875 | 3.012 |
| 22.07.2021 | 3.041 | 3.118,69 | 3.027 | 3.028 |
| 23.07.2021 | 3.055 | 3.085 | 3.015 | 3.033 |
| 26.07.2021 | 3.005 | 3.114 | 3.004 | 3.087 |
| 27.07.2021 | 3.078 | 3.087,97 | 3.010 | 3.034 |
| 28.07.2021 | 3.046 | 3.096 | 3.046 | 3.071 |
| 29.07.2021 | 3.091 | 3.124,85 | 3.062 | 3.122 |
| 30.07.2021 | 3.083 | 3.091 | 3.008 | 3.046 |
| 02.08.2021 | 3.076 | 3.144 | 3.057 | 3.083 |
| 03.08.2021 | 3.119 | 3.133 | 3.068 | 3.077 |
| 04.08.2021 | 3.095 | 3.137 | 3.067 | 3.090 |
| 05.08.2021 | 3.067 | 3.234 | 3.067 | 3.234 |
| 06.08.2021 | 3.250 | 3.265 | 3.178 | 3.198 |
| 09.08.2021 | 3.206 | 3.213 | 3.164 | 3.193 |
| 10.08.2021 | 3.191 | 3.222 | 3.167 | 3.198 |
| 11.08.2021 | 3.200 | 3.226 | 3.166,23 | 3.173 |
| 12.08.2021 | 3.171 | 3.213 | 3.119 | 3.132 |
| 13.08.2021 | 3.139 | 3.177 | 3.114 | 3.120 |
| 16.08.2021 | 3.105 | 3.107,6 | 3.070 | 3.100 |
| 17.08.2021 | 3.056 | 3.067 | 2.997,8 | 3.024 |
| 18.08.2021 | 3.031 | 3.055 | 2.996 | 3.039 |
| 19.08.2021 | 2.985 | 3.021 | 2.946 | 2.995 |
| 20.08.2021 | 2.999 | 3.034 | 2.957 | 3.034 |
| 23.08.2021 | 3.076 | 3.106,18 | 3.042 | 3.045 |
| 24.08.2021 | 3.067 | 3.183 | 3.051 | 3.183 |
| 25.08.2021 | 3.187 | 3.224 | 3.157 | 3.203 |
| 26.08.2021 | 3.184 | 3.211 | 3.163 | 3.163 |
| 27.08.2021 | 3.188 | 3.208 | 3.142 | 3.208 |
| 31.08.2021 | 3.218 | 3.221 | 3.150 | 3.208 |
| 01.09.2021 | 3.239 | 3.287 | 3.229 | 3.229 |
| 02.09.2021 | 3.245 | 3.261 | 3.215 | 3.252 |
| 03.09.2021 | 3.252 | 3.262 | 3.182 | 3.206 |
| 06.09.2021 | 3.224 | 3.228 | 3.173,29 | 3.184 |
| 07.09.2021 | 3.175 | 3.284 | 3.156 | 3.260 |
| 08.09.2021 | 3.240 | 3.362 | 3.218 | 3.251 |
| 09.09.2021 | 3.222 | 3.303 | 3.164 | 3.292 |
| 10.09.2021 | 3.279 | 3.310 | 3.245 | 3.258 |
| 13.09.2021 | 3.275 | 3.295 | 3.239 | 3.293 |
| 14.09.2021 | 3.289 | 3.323 | 3.267 | 3.285 |
| 15.09.2021 | 3.288 | 3.292 | 3.182,75 | 3.190 |
| 16.09.2021 | 3.216 | 3.277 | 3.203 | 3.276 |
| 17.09.2021 | 3.312 | 3.328 | 3.254 | 3.276 |
| 20.09.2021 | 3.214 | 3.309 | 3.166 | 3.251 |
| 21.09.2021 | 3.268 | 3.330 | 3.268 | 3.313 |
| 22.09.2021 | 3.336 | 3.366 | 3.327,59 | 3.345 |
| 23.09.2021 | 3.376 | 3.390 | 3.310 | 3.338 |
| 24.09.2021 | 3.321 | 3.390 | 3.303 | 3.373 |
| 27.09.2021 | 3.402 | 3.465,38 | 3.392,75 | 3.438 |
| 28.09.2021 | 3.434 | 3.438 | 3.313 | 3.351 |
| 29.09.2021 | 3.357 | 3.419 | 3.344,01 | 3.386 |
| 30.09.2021 | 3.432 | 3.453 | 3.287 | 3.316 |
| 01.10.2021 | 3.259 | 3.411,15 | 3.210 | 3.406 |
| 04.10.2021 | 3.388 | 3.418 | 3.313 | 3.347 |
| 05.10.2021 | 3.354 | 3.386 | 3.326 | 3.360 |
| 06.10.2021 | 3.313 | 3.320,23 | 3.199 | 3.206 |
| 07.10.2021 | 3.247 | 3.275,57 | 3.209 | 3.215 |
| 08.10.2021 | 3.220 | 3.286 | 3.217,14 | 3.261 |
| 11.10.2021 | 3.202 | 3.254 | 3.199 | 3.252 |
| 12.10.2021 | 3.200 | 3.232 | 3.186 | 3.211 |
| 13.10.2021 | 3.187 | 3.275,05 | 3.183 | 3.234 |
| 14.10.2021 | 3.272 | 3.340 | 3.269 | 3.313 |
| 15.10.2021 | 3.345 | 3.399 | 3.327 | 3.369 |
| 18.10.2021 | 3.350 | 3.351,27 | 3.274 | 3.287 |
| 19.10.2021 | 3.297 | 3.323 | 3.265 | 3.290 |
| 20.10.2021 | 3.283 | 3.283,07 | 3.166 | 3.195 |
| 21.10.2021 | 3.180 | 3.200 | 3.129,67 | 3.167 |
| 22.10.2021 | 3.153 | 3.168 | 3.078 | 3.121 |
| 25.10.2021 | 3.100 | 3.177 | 3.089 | 3.155 |
| 26.10.2021 | 3.240 | 3.299 | 3.163 | 3.293 |
| 27.10.2021 | 3.293 | 3.346 | 3.275,67 | 3.312 |
| 28.10.2021 | 3.317 | 3.355 | 3.268 | 3.326 |
| 29.10.2021 | 3.306 | 3.328 | 3.245 | 3.270 |
| 01.11.2021 | 3.280 | 3.333 | 3.270 | 3.310 |
| 02.11.2021 | 3.314 | 3.325 | 3.271 | 3.292 |
| 03.11.2021 | 3.276 | 3.284 | 3.225 | 3.284 |
| 04.11.2021 | 3.307 | 3.388,1 | 3.286 | 3.360 |
| 05.11.2021 | 3.344 | 3.449 | 3.288 | 3.426 |
| 08.11.2021 | 3.420 | 3.434 | 3.357 | 3.358 |
| 09.11.2021 | 3.338 | 3.392,5 | 3.310 | 3.315 |
| 10.11.2021 | 3.315 | 3.350 | 3.304 | 3.338 |
| 11.11.2021 | 3.335 | 3.350,57 | 3.269 | 3.276 |
| 12.11.2021 | 3.270 | 3.278 | 3.199 | 3.200 |
| 15.11.2021 | 3.177 | 3.223 | 3.144 | 3.160 |
| 16.11.2021 | 3.149 | 3.189 | 3.121 | 3.129 |
| 17.11.2021 | 3.103 | 3.134 | 3.049 | 3.065 |
| 18.11.2021 | 3.065 | 3.117 | 3.048 | 3.083 |
| 19.11.2021 | 3.084 | 3.097 | 2.962 | 3.013 |
| 22.11.2021 | 3.038 | 3.072 | 2.991 | 2.991 |
| 23.11.2021 | 2.961 | 3.062 | 2.954 | 3.010 |
| 24.11.2021 | 3.007 | 3.038 | 2.951 | 3.024 |
| 25.11.2021 | 3.033 | 3.132,6 | 3.003,61 | 3.108 |
| 26.11.2021 | 2.982 | 2.984,47 | 2.833 | 2.837 |
| 29.11.2021 | 2.889 | 2.957 | 2.870 | 2.875 |
| 30.11.2021 | 2.818 | 2.909 | 2.776 | 2.803 |
| 01.12.2021 | 2.840 | 2.955 | 2.833 | 2.890 |
| 02.12.2021 | 2.823 | 2.902 | 2.807,42 | 2.888 |
| 03.12.2021 | 2.925 | 2.943,4 | 2.865 | 2.883 |
| 06.12.2021 | 2.913 | 2.995 | 2.877 | 2.976 |
| 07.12.2021 | 3.009 | 3.035 | 2.953 | 2.956 |
| 08.12.2021 | 2.949 | 3.019 | 2.827 | 2.958 |
| 09.12.2021 | 2.976 | 2.985,31 | 2.900,81 | 2.937 |
| 10.12.2021 | 2.921 | 2.937 | 2.874,4 | 2.898 |
| 13.12.2021 | 2.898 | 2.907 | 2.797 | 2.797 |
| 14.12.2021 | 2.806 | 2.835 | 2.777 | 2.814 |
| 15.12.2021 | 2.819 | 2.822 | 2.713 | 2.713 |
| 16.12.2021 | 2.757 | 2.768 | 2.707 | 2.713 |
| 17.12.2021 | 2.701 | 2.785 | 2.685 | 2.769 |
| 20.12.2021 | 2.705 | 2.809 | 2.672,02 | 2.787 |
| 21.12.2021 | 2.831 | 2.881 | 2.798,15 | 2.881 |
| 22.12.2021 | 2.890 | 2.950 | 2.867 | 2.950 |
| 23.12.2021 | 2.959 | 3.064 | 2.956,43 | 2.963 |
| 24.12.2021 | 3.010 | 3.011,19 | 2.969,62 | 2.999 |
| 29.12.2021 | 3.049 | 3.080 | 2.968 | 2.968 |
| 30.12.2021 | 2.962 | 3.012,81 | 2.957 | 3.012 |
| 31.12.2021 | 2.975 | 3.002 | 2.975 | 2.995 |