WTB.L
Whitbread plc
16:26:33
2377 £
0.0000 (%0.00)
Önceki Kapanış: 2412
Düşük₺2369
Yüksek₺2408
WTB.L: Whitbread plc Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.262,3705
KAPANIŞ 3.263,5339
En Düşük
DÜŞÜK 2.577,65
En Yüksek
YÜKSEK 3.709
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2023 | 2.593 | 2.676 | 2.577,65 | 2.676 |
| 04.01.2023 | 2.679 | 2.702 | 2.658 | 2.702 |
| 05.01.2023 | 2.702 | 2.786 | 2.694,57 | 2.758 |
| 06.01.2023 | 2.770 | 2.808 | 2.752 | 2.802 |
| 09.01.2023 | 2.810 | 2.825 | 2.770 | 2.808 |
| 10.01.2023 | 2.802 | 2.852 | 2.794,97 | 2.840 |
| 11.01.2023 | 2.856 | 2.904 | 2.852 | 2.855 |
| 12.01.2023 | 2.926 | 3.020 | 2.917 | 3.020 |
| 13.01.2023 | 3.044 | 3.070,25 | 3.013 | 3.033 |
| 16.01.2023 | 3.039 | 3.063 | 2.999 | 3.063 |
| 17.01.2023 | 3.066 | 3.081 | 3.028 | 3.028 |
| 18.01.2023 | 2.969 | 3.026 | 2.964 | 2.978 |
| 19.01.2023 | 2.966 | 2.987 | 2.958 | 2.962 |
| 20.01.2023 | 2.983 | 3.022 | 2.965 | 3.021 |
| 23.01.2023 | 3.011 | 3.038 | 2.997 | 3.032 |
| 24.01.2023 | 3.038 | 3.089 | 3.034 | 3.089 |
| 25.01.2023 | 3.092 | 3.107 | 3.039 | 3.068 |
| 26.01.2023 | 3.087 | 3.097 | 3.049 | 3.066 |
| 27.01.2023 | 3.068 | 3.083 | 3.043,45 | 3.076 |
| 30.01.2023 | 3.056 | 3.076 | 3.045 | 3.075 |
| 31.01.2023 | 3.075 | 3.078 | 3.030 | 3.041 |
| 01.02.2023 | 3.044 | 3.068 | 3.006 | 3.018 |
| 02.02.2023 | 3.057 | 3.152 | 3.051,58 | 3.151 |
| 03.02.2023 | 3.135 | 3.137,07 | 3.083 | 3.114 |
| 06.02.2023 | 3.101 | 3.117 | 3.077 | 3.108 |
| 07.02.2023 | 3.112 | 3.125 | 3.060 | 3.094 |
| 08.02.2023 | 3.102 | 3.131 | 3.102 | 3.114 |
| 09.02.2023 | 3.133 | 3.153 | 3.087 | 3.087 |
| 10.02.2023 | 3.071 | 3.079 | 2.968 | 2.993 |
| 13.02.2023 | 2.990 | 3.037 | 2.983 | 3.037 |
| 14.02.2023 | 3.043 | 3.071 | 3.020 | 3.058 |
| 15.02.2023 | 3.106 | 3.160 | 3.069 | 3.141 |
| 16.02.2023 | 3.156 | 3.165 | 3.113 | 3.147 |
| 17.02.2023 | 3.119 | 3.145,66 | 3.098 | 3.110 |
| 20.02.2023 | 3.117 | 3.125 | 3.057 | 3.085 |
| 21.02.2023 | 3.080 | 3.107 | 3.059 | 3.094 |
| 22.02.2023 | 3.080 | 3.098,79 | 3.052 | 3.087 |
| 23.02.2023 | 3.088 | 3.119,2 | 3.088 | 3.090 |
| 24.02.2023 | 3.104 | 3.144 | 3.100 | 3.115 |
| 27.02.2023 | 3.136 | 3.158 | 3.124 | 3.144 |
| 28.02.2023 | 3.148 | 3.148 | 3.088 | 3.089 |
| 01.03.2023 | 3.078 | 3.080 | 3.048 | 3.053 |
| 02.03.2023 | 3.044 | 3.089 | 3.036 | 3.075 |
| 03.03.2023 | 3.082 | 3.090 | 3.063 | 3.076 |
| 06.03.2023 | 3.079 | 3.115 | 3.068 | 3.115 |
| 07.03.2023 | 3.109 | 3.119 | 3.093 | 3.098 |
| 08.03.2023 | 3.087 | 3.095 | 3.059 | 3.079 |
| 09.03.2023 | 3.076 | 3.080 | 3.035 | 3.066 |
| 10.03.2023 | 3.027 | 3.027 | 2.951,4 | 2.990 |
| 13.03.2023 | 2.992 | 2.995 | 2.852 | 2.852 |
| 14.03.2023 | 2.853 | 2.920 | 2.821 | 2.916 |
| 15.03.2023 | 2.901 | 2.906 | 2.768 | 2.811 |
| 16.03.2023 | 2.841 | 2.874 | 2.809 | 2.871 |
| 17.03.2023 | 2.879 | 2.909,2 | 2.790,4 | 2.804 |
| 20.03.2023 | 2.781 | 2.860 | 2.756 | 2.844 |
| 21.03.2023 | 2.849 | 2.941 | 2.849 | 2.941 |
| 22.03.2023 | 2.934 | 2.946 | 2.919,66 | 2.930 |
| 23.03.2023 | 2.923 | 2.926 | 2.882 | 2.889 |
| 24.03.2023 | 2.867 | 2.877,15 | 2.789 | 2.817 |
| 27.03.2023 | 2.851 | 2.851 | 2.815 | 2.839 |
| 28.03.2023 | 2.854 | 2.855 | 2.817 | 2.855 |
| 29.03.2023 | 2.864 | 2.896 | 2.855 | 2.886 |
| 30.03.2023 | 2.904 | 2.971,44 | 2.891 | 2.961 |
| 31.03.2023 | 2.963 | 2.995 | 2.946 | 2.987 |
| 03.04.2023 | 2.985 | 2.995,75 | 2.956 | 2.963 |
| 04.04.2023 | 2.983 | 3.004 | 2.929 | 2.929 |
| 05.04.2023 | 2.939 | 2.947 | 2.900 | 2.930 |
| 06.04.2023 | 2.927 | 3.004 | 2.927 | 2.988 |
| 11.04.2023 | 2.993 | 3.034 | 2.989 | 3.001 |
| 12.04.2023 | 3.001 | 3.009 | 2.967 | 2.979 |
| 13.04.2023 | 2.980 | 3.027 | 2.978,11 | 3.016 |
| 14.04.2023 | 3.046 | 3.103,56 | 3.021 | 3.086 |
| 17.04.2023 | 3.093 | 3.120 | 3.086 | 3.120 |
| 18.04.2023 | 3.129 | 3.148 | 3.114 | 3.131 |
| 19.04.2023 | 3.117 | 3.133 | 3.109 | 3.128 |
| 20.04.2023 | 3.137 | 3.137 | 3.078 | 3.078 |
| 21.04.2023 | 3.060 | 3.125 | 3.060 | 3.125 |
| 24.04.2023 | 3.147 | 3.151 | 3.112 | 3.126 |
| 25.04.2023 | 3.266 | 3.322,34 | 3.212 | 3.259 |
| 26.04.2023 | 3.295 | 3.295 | 3.198,99 | 3.261 |
| 27.04.2023 | 3.268 | 3.269 | 3.192 | 3.192 |
| 28.04.2023 | 3.196 | 3.260 | 3.180 | 3.247 |
| 02.05.2023 | 3.256 | 3.310 | 3.238 | 3.259 |
| 03.05.2023 | 3.277 | 3.300 | 3.248 | 3.273 |
| 04.05.2023 | 3.274 | 3.280,09 | 3.229 | 3.238 |
| 05.05.2023 | 3.230 | 3.265 | 3.217,25 | 3.253 |
| 09.05.2023 | 3.245 | 3.289 | 3.241 | 3.281 |
| 10.05.2023 | 3.289 | 3.310 | 3.242 | 3.242 |
| 11.05.2023 | 3.246 | 3.275,13 | 3.227 | 3.246 |
| 12.05.2023 | 3.261 | 3.276 | 3.209 | 3.210 |
| 15.05.2023 | 3.221 | 3.262 | 3.216 | 3.262 |
| 16.05.2023 | 3.260 | 3.281 | 3.247 | 3.268 |
| 17.05.2023 | 3.259 | 3.293 | 3.244 | 3.281 |
| 18.05.2023 | 3.314 | 3.323 | 3.292 | 3.303 |
| 19.05.2023 | 3.287 | 3.321,5 | 3.263 | 3.306 |
| 22.05.2023 | 3.291 | 3.334 | 3.272,85 | 3.318 |
| 23.05.2023 | 3.310 | 3.360,52 | 3.292 | 3.330 |
| 24.05.2023 | 3.303 | 3.303,5 | 3.230,63 | 3.280 |
| 25.05.2023 | 3.240 | 3.295 | 3.200 | 3.272 |
| 26.05.2023 | 3.289 | 3.289 | 3.235 | 3.257 |
| 30.05.2023 | 3.272 | 3.341 | 3.266 | 3.307 |
| 31.05.2023 | 3.293 | 3.347 | 3.265 | 3.286 |
| 01.06.2023 | 3.304 | 3.330,5 | 3.289 | 3.311 |
| 02.06.2023 | 3.324 | 3.374 | 3.320 | 3.374 |
| 05.06.2023 | 3.375 | 3.383,79 | 3.325 | 3.341 |
| 06.06.2023 | 3.330 | 3.363 | 3.322 | 3.358 |
| 07.06.2023 | 3.357 | 3.368 | 3.314 | 3.314 |
| 08.06.2023 | 3.301 | 3.341 | 3.301 | 3.328 |
| 09.06.2023 | 3.341 | 3.376 | 3.330 | 3.372 |
| 12.06.2023 | 3.390 | 3.427 | 3.381 | 3.427 |
| 13.06.2023 | 3.438 | 3.446 | 3.400 | 3.421 |
| 14.06.2023 | 3.404 | 3.415 | 3.386 | 3.400 |
| 15.06.2023 | 3.401 | 3.411 | 3.381 | 3.400 |
| 16.06.2023 | 3.425 | 3.464,23 | 3.414 | 3.445 |
| 19.06.2023 | 3.435 | 3.464 | 3.420 | 3.449 |
| 20.06.2023 | 3.433 | 3.438,17 | 3.387,6 | 3.399 |
| 21.06.2023 | 3.390 | 3.421 | 3.371,53 | 3.392 |
| 22.06.2023 | 3.390 | 3.431 | 3.307 | 3.355 |
| 23.06.2023 | 3.348 | 3.363 | 3.259 | 3.271 |
| 26.06.2023 | 3.338 | 3.353 | 3.265 | 3.325 |
| 27.06.2023 | 3.345 | 3.357 | 3.324 | 3.349 |
| 28.06.2023 | 3.350 | 3.405 | 3.345,96 | 3.389 |
| 29.06.2023 | 3.390 | 3.405 | 3.355 | 3.359 |
| 30.06.2023 | 3.374 | 3.398 | 3.353 | 3.386 |
| 03.07.2023 | 3.397 | 3.406 | 3.378 | 3.401 |
| 04.07.2023 | 3.399 | 3.414 | 3.386 | 3.392 |
| 05.07.2023 | 3.370 | 3.392 | 3.368,37 | 3.371 |
| 06.07.2023 | 3.380 | 3.394 | 3.280 | 3.299 |
| 07.07.2023 | 3.300 | 3.340 | 3.285 | 3.309 |
| 10.07.2023 | 3.301 | 3.346 | 3.287,97 | 3.324 |
| 11.07.2023 | 3.339 | 3.344 | 3.304 | 3.331 |
| 12.07.2023 | 3.335 | 3.390 | 3.323 | 3.383 |
| 13.07.2023 | 3.363 | 3.380,58 | 3.341,62 | 3.362 |
| 14.07.2023 | 3.341 | 3.372 | 3.334,76 | 3.344 |
| 17.07.2023 | 3.344 | 3.364 | 3.330 | 3.338 |
| 18.07.2023 | 3.330 | 3.366 | 3.330 | 3.352 |
| 19.07.2023 | 3.399 | 3.445 | 3.398 | 3.401 |
| 20.07.2023 | 3.394 | 3.418 | 3.381 | 3.418 |
| 21.07.2023 | 3.416 | 3.430,79 | 3.407 | 3.422 |
| 24.07.2023 | 3.398 | 3.434 | 3.386 | 3.395 |
| 25.07.2023 | 3.401 | 3.405 | 3.363,66 | 3.364 |
| 26.07.2023 | 3.364 | 3.406 | 3.356,68 | 3.393 |
| 27.07.2023 | 3.405 | 3.480 | 3.405 | 3.471 |
| 28.07.2023 | 3.470 | 3.493 | 3.458 | 3.486 |
| 31.07.2023 | 3.465 | 3.517 | 3.462,65 | 3.499 |
| 01.08.2023 | 3.492 | 3.510 | 3.479 | 3.481 |
| 02.08.2023 | 3.443 | 3.455,38 | 3.394 | 3.422 |
| 03.08.2023 | 3.407 | 3.435,78 | 3.388 | 3.409 |
| 04.08.2023 | 3.417 | 3.452 | 3.399 | 3.448 |
| 07.08.2023 | 3.425 | 3.480 | 3.425 | 3.480 |
| 08.08.2023 | 3.456 | 3.490 | 3.456 | 3.471 |
| 09.08.2023 | 3.499 | 3.526 | 3.490 | 3.505 |
| 10.08.2023 | 3.525 | 3.541,53 | 3.514 | 3.527 |
| 11.08.2023 | 3.503 | 3.533 | 3.496 | 3.499 |
| 14.08.2023 | 3.499 | 3.530 | 3.499 | 3.522 |
| 15.08.2023 | 3.507 | 3.514 | 3.449,98 | 3.498 |
| 16.08.2023 | 3.485 | 3.524 | 3.480 | 3.489 |
| 17.08.2023 | 3.413 | 3.472 | 3.413 | 3.429 |
| 18.08.2023 | 3.406 | 3.406 | 3.361 | 3.388 |
| 21.08.2023 | 3.393 | 3.434 | 3.393 | 3.397 |
| 22.08.2023 | 3.419 | 3.438 | 3.409,08 | 3.412 |
| 23.08.2023 | 3.413 | 3.441 | 3.410 | 3.432 |
| 24.08.2023 | 3.455 | 3.470 | 3.375 | 3.375 |
| 25.08.2023 | 3.367 | 3.391 | 3.353 | 3.358 |
| 29.08.2023 | 3.393 | 3.430 | 3.386,03 | 3.430 |
| 30.08.2023 | 3.435 | 3.467,39 | 3.428 | 3.447 |
| 31.08.2023 | 3.438 | 3.469 | 3.433 | 3.440 |
| 01.09.2023 | 3.454 | 3.493 | 3.454 | 3.469 |
| 04.09.2023 | 3.502 | 3.510,66 | 3.475 | 3.485 |
| 05.09.2023 | 3.468 | 3.565 | 3.455 | 3.565 |
| 06.09.2023 | 3.532 | 3.566 | 3.514 | 3.554 |
| 07.09.2023 | 3.538 | 3.607 | 3.528 | 3.557 |
| 08.09.2023 | 3.575 | 3.601,51 | 3.547,69 | 3.600 |
| 11.09.2023 | 3.600 | 3.627 | 3.578 | 3.583 |
| 12.09.2023 | 3.587 | 3.608,55 | 3.575 | 3.581 |
| 13.09.2023 | 3.579 | 3.651 | 3.572,54 | 3.641 |
| 14.09.2023 | 3.645 | 3.652 | 3.600 | 3.639 |
| 15.09.2023 | 3.694 | 3.709 | 3.665 | 3.678 |
| 18.09.2023 | 3.673 | 3.682 | 3.616 | 3.628 |
| 19.09.2023 | 3.647 | 3.652 | 3.605 | 3.605 |
| 20.09.2023 | 3.609 | 3.661 | 3.604,5 | 3.632 |
| 21.09.2023 | 3.626 | 3.642 | 3.583 | 3.587 |
| 22.09.2023 | 3.567 | 3.618 | 3.555 | 3.595 |
| 25.09.2023 | 3.584 | 3.587,76 | 3.549 | 3.576 |
| 26.09.2023 | 3.510 | 3.542 | 3.481 | 3.511 |
| 27.09.2023 | 3.511 | 3.531,39 | 3.496 | 3.496 |
| 28.09.2023 | 3.486 | 3.493 | 3.445 | 3.484 |
| 29.09.2023 | 3.532 | 3.532 | 3.464 | 3.464 |
| 02.10.2023 | 3.475 | 3.489 | 3.447 | 3.466 |
| 03.10.2023 | 3.450 | 3.470 | 3.415 | 3.415 |
| 04.10.2023 | 3.395 | 3.406,98 | 3.273 | 3.286 |
| 05.10.2023 | 3.286 | 3.349 | 3.265 | 3.317 |
| 06.10.2023 | 3.332 | 3.350 | 3.269 | 3.332 |
| 09.10.2023 | 3.309 | 3.321,4 | 3.209,86 | 3.235 |
| 10.10.2023 | 3.271 | 3.332 | 3.260 | 3.332 |
| 11.10.2023 | 3.375 | 3.382 | 3.303 | 3.349 |
| 12.10.2023 | 3.367 | 3.381 | 3.318 | 3.322 |
| 13.10.2023 | 3.315 | 3.334 | 3.246 | 3.259 |
| 16.10.2023 | 3.274 | 3.305 | 3.236 | 3.294 |
| 17.10.2023 | 3.296 | 3.353 | 3.295 | 3.323 |
| 18.10.2023 | 3.490 | 3.490 | 3.357 | 3.366 |
| 19.10.2023 | 3.412 | 3.451 | 3.313 | 3.341 |
| 20.10.2023 | 3.330 | 3.345 | 3.246 | 3.246 |
| 23.10.2023 | 3.245 | 3.297 | 3.229 | 3.292 |
| 24.10.2023 | 3.308 | 3.339 | 3.267 | 3.296 |
| 25.10.2023 | 3.298 | 3.313 | 3.265 | 3.296 |
| 26.10.2023 | 3.269 | 3.314 | 3.252 | 3.261 |
| 27.10.2023 | 3.266 | 3.305 | 3.235 | 3.288 |
| 30.10.2023 | 3.302 | 3.341 | 3.289 | 3.305 |
| 31.10.2023 | 3.319 | 3.360 | 3.312 | 3.328 |
| 01.11.2023 | 3.343 | 3.392 | 3.288 | 3.370 |
| 02.11.2023 | 3.385 | 3.403 | 3.309 | 3.312 |
| 03.11.2023 | 3.323 | 3.337 | 3.218,52 | 3.251 |
| 06.11.2023 | 3.260 | 3.297 | 3.251 | 3.294 |
| 07.11.2023 | 3.284 | 3.304 | 3.263 | 3.293 |
| 08.11.2023 | 3.289 | 3.330 | 3.280 | 3.296 |
| 09.11.2023 | 3.288 | 3.315 | 3.272 | 3.292 |
| 10.11.2023 | 3.286 | 3.326 | 3.229,66 | 3.264 |
| 13.11.2023 | 3.285 | 3.305 | 3.270 | 3.280 |
| 14.11.2023 | 3.253 | 3.326 | 3.252 | 3.323 |
| 15.11.2023 | 3.336 | 3.394 | 3.304 | 3.389 |
| 16.11.2023 | 3.374 | 3.399 | 3.284 | 3.284 |
| 17.11.2023 | 3.286 | 3.348 | 3.281,6 | 3.342 |
| 20.11.2023 | 3.342 | 3.363 | 3.334 | 3.342 |
| 21.11.2023 | 3.343 | 3.348 | 3.333 | 3.340 |
| 22.11.2023 | 3.342 | 3.370 | 3.305 | 3.344 |
| 23.11.2023 | 3.346 | 3.355 | 3.195 | 3.204 |
| 24.11.2023 | 3.188 | 3.231 | 3.166 | 3.216 |
| 27.11.2023 | 3.212 | 3.232 | 3.181 | 3.205 |
| 28.11.2023 | 3.202 | 3.227 | 3.169 | 3.177 |
| 29.11.2023 | 3.175 | 3.176 | 3.109,88 | 3.110 |
| 30.11.2023 | 3.121 | 3.166 | 3.080,72 | 3.091 |
| 01.12.2023 | 3.101 | 3.194 | 3.082 | 3.182 |
| 04.12.2023 | 3.182 | 3.206 | 3.147,66 | 3.180 |
| 05.12.2023 | 3.161 | 3.240 | 3.158 | 3.240 |
| 06.12.2023 | 3.262 | 3.299 | 3.220 | 3.281 |
| 07.12.2023 | 3.258 | 3.304 | 3.235 | 3.291 |
| 08.12.2023 | 3.296 | 3.367,47 | 3.296 | 3.343 |
| 11.12.2023 | 3.343 | 3.371 | 3.331 | 3.354 |
| 12.12.2023 | 3.368 | 3.406 | 3.356 | 3.369 |
| 13.12.2023 | 3.371 | 3.392 | 3.347 | 3.356 |
| 14.12.2023 | 3.419 | 3.494 | 3.403 | 3.494 |
| 15.12.2023 | 3.493 | 3.498,29 | 3.462 | 3.481 |
| 18.12.2023 | 3.461 | 3.545 | 3.440 | 3.535 |
| 19.12.2023 | 3.541 | 3.613 | 3.513 | 3.601 |
| 20.12.2023 | 3.647 | 3.680 | 3.593 | 3.638 |
| 21.12.2023 | 3.617 | 3.660 | 3.601 | 3.633 |
| 22.12.2023 | 3.627 | 3.642,65 | 3.602 | 3.634 |
| 27.12.2023 | 3.636 | 3.666 | 3.612 | 3.627 |
| 28.12.2023 | 3.626 | 3.648 | 3.620 | 3.620 |
| 29.12.2023 | 3.625 | 3.656 | 3.619,2 | 3.656 |