Whitbread Plc (WTB)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:06:37 | 2872.0 | 69 | AT | 2870.0 | 2872.0 | Buy | 306,001 | 2951 | LSE | |
| 09:06:37 | 2871.0 | 69 | AT | 2870.0 | 2871.0 | Buy | 305,932 | 2950 | LSE | |
| 09:06:37 | 2870.0 | 220 | AT | 2868.0 | 2870.0 | Buy | 305,863 | 2949 | LSE | |
| 09:06:37 | 2870.0 | 113 | AT | 2868.0 | 2870.0 | Buy | 305,643 | 2948 | LSE | |
| 09:06:31 | 2867.0 | 28 | AT | 2865.0 | 2867.0 | Buy | 305,530 | 2947 | LSE | |
| 09:06:31 | 2867.0 | 25 | AT | 2865.0 | 2867.0 | Buy | 305,502 | 2946 | LSE | |
| 09:06:31 | 2867.0 | 69 | AT | 2865.0 | 2867.0 | Buy | 305,477 | 2945 | LSE | |
| 09:06:31 | 2867.0 | 113 | AT | 2865.0 | 2867.0 | Buy | 305,408 | 2944 | LSE | |
| 09:06:31 | 2864.0 | 317 | AT | 2861.0 | 2864.0 | Buy | 305,295 | 2943 | LSE | |
| 09:06:31 | 2864.0 | 72 | AT | 2861.0 | 2864.0 | Buy | 304,978 | 2942 | LSE | |
| 09:06:31 | 2864.0 | 50 | AT | 2861.0 | 2864.0 | Buy | 304,906 | 2941 | LSE | |
| 09:05:38 | 2862.0 | 55 | AT | 2862.0 | 2865.0 | Sell | 304,856 | 2940 | LSE | |
| 09:05:38 | 2862.0 | 4 | AT | 2862.0 | 2865.0 | Sell | 304,801 | 2939 | LSE | |
| 09:05:25 | 2864.0 | 235 | AT | 2863.0 | 2864.0 | Buy | 304,797 | 2938 | LSE | |
| 09:05:25 | 2863.0 | 24 | AT | 2862.0 | 2863.0 | Buy | 304,562 | 2937 | LSE | |
| 09:05:22 | 2864.0 | 70 | AT | 2864.0 | 2866.0 | Sell | 304,538 | 2936 | LSE | |
| 09:05:22 | 2864.0 | 210 | AT | 2864.0 | 2866.0 | Sell | 304,468 | 2935 | LSE | |
| 09:05:19 | 2864.0 | 26 | AT | 2863.0 | 2864.0 | Buy | 304,258 | 2934 | LSE | |
| 09:05:19 | 2864.0 | 9 | AT | 2863.0 | 2864.0 | Buy | 304,232 | 2933 | LSE | |
| 09:05:00 | 2863.0 | 69 | AT | 2861.0 | 2863.0 | Buy | 304,223 | 2932 | LSE | |
| 09:05:00 | 2863.0 | 33 | AT | 2861.0 | 2863.0 | Buy | 304,154 | 2931 | LSE | |
| 09:05:00 | 2863.0 | 13 | AT | 2861.0 | 2863.0 | Buy | 304,121 | 2930 | LSE | |
| 09:05:00 | 2861.0 | 113 | AT | 2860.0 | 2861.0 | Buy | 304,108 | 2929 | LSE | |
| 09:05:00 | 2861.0 | 70 | AT | 2859.0 | 2861.0 | Buy | 303,995 | 2928 | LSE | |
| 09:05:00 | 2861.0 | 10 | AT | 2859.0 | 2861.0 | Buy | 303,925 | 2927 | LSE | |
| 09:05:00 | 2860.0 | 113 | AT | 2860.0 | 2862.0 | Sell | 303,915 | 2926 | LSE | |
| 09:05:00 | 2860.0 | 10 | AT | 2860.0 | 2862.0 | Sell | 303,802 | 2925 | LSE | |
| 09:05:00 | 2861.0 | 25 | AT | 2859.0 | 2861.0 | Buy | 303,792 | 2924 | LSE | |
| 09:05:00 | 2861.0 | 113 | AT | 2859.0 | 2861.0 | Buy | 303,767 | 2923 | LSE | |
| 09:04:59 | 2860.0 | 113 | AT | 2859.0 | 2860.0 | Buy | 303,654 | 2922 | LSE | |
| 09:04:59 | 2860.0 | 11 | AT | 2860.0 | 2861.0 | Sell | 303,541 | 2921 | LSE | |
| 09:04:59 | 2861.0 | 69 | AT | 2861.0 | 2862.0 | Sell | 303,530 | 2920 | LSE | |
| 09:04:55 | 2861.0 | 63 | AT | 2859.0 | 2861.0 | Buy | 303,461 | 2919 | LSE | |
| 09:04:55 | 2861.0 | 43 | AT | 2859.0 | 2861.0 | Buy | 303,398 | 2918 | LSE | |
| 09:04:55 | 2861.0 | 249 | AT | 2859.0 | 2861.0 | Buy | 303,355 | 2917 | LSE | |
| 09:04:55 | 2861.0 | 63 | AT | 2859.0 | 2861.0 | Buy | 303,106 | 2916 | LSE | |
| 09:04:51 | 2860.0 | 23 | AT | 2858.0 | 2860.0 | Buy | 303,043 | 2915 | LSE | |
| 09:04:51 | 2860.0 | 40 | AT | 2858.0 | 2860.0 | Buy | 303,020 | 2914 | LSE | |
| 09:04:51 | 2860.0 | 69 | AT | 2858.0 | 2860.0 | Buy | 302,980 | 2913 | LSE | |
| 09:04:51 | 2859.0 | 54 | AT | 2858.0 | 2859.0 | Buy | 302,911 | 2912 | LSE | |
| 09:04:51 | 2859.0 | 87 | AT | 2858.0 | 2859.0 | Buy | 302,857 | 2911 | LSE | |
| 09:04:51 | 2859.0 | 107 | AT | 2858.0 | 2859.0 | Buy | 302,770 | 2910 | LSE | |
| 09:04:51 | 2858.0 | 60 | AT | 2857.0 | 2858.0 | Buy | 302,663 | 2909 | LSE | |
| 09:04:51 | 2858.0 | 29 | AT | 2857.0 | 2858.0 | Buy | 302,603 | 2908 | LSE | |
| 09:04:51 | 2858.0 | 107 | AT | 2857.0 | 2858.0 | Buy | 302,574 | 2907 | LSE | |
| 09:04:51 | 2858.0 | 58 | AT | 2857.0 | 2858.0 | Buy | 302,467 | 2906 | LSE | |
| 09:04:51 | 2858.0 | 78 | AT | 2858.0 | 2859.0 | Sell | 302,409 | 2905 | LSE | |
| 09:04:51 | 2858.0 | 73 | AT | 2858.0 | 2860.0 | Sell | 302,331 | 2904 | LSE | |
| 09:04:51 | 2859.0 | 113 | AT | 2859.0 | 2861.0 | Sell | 302,258 | 2903 | LSE | |
| 09:04:51 | 2859.0 | 62 | AT | 2859.0 | 2861.0 | Sell | 302,145 | 2902 | LSE | |
| 09:04:15 | 2860.0 | 113 | AT | 2860.0 | 2862.0 | Sell | 302,083 | 2901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
