Whitbread Plc (WTB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:27:10 | 2895.0 | 200 | AT | 2894.0 | 2895.0 | Buy | 420,598 | 4501 | LSE | |
| 11:27:00 | 2894.0 | 33 | AT | 2893.0 | 2894.0 | Buy | 420,398 | 4500 | LSE | |
| 11:27:00 | 2894.0 | 69 | AT | 2893.0 | 2894.0 | Buy | 420,365 | 4499 | LSE | |
| 11:26:55 | 2894.0 | 113 | AT | 2894.0 | 2895.0 | Sell | 420,296 | 4498 | LSE | |
| 11:26:55 | 2894.0 | 27 | AT | 2894.0 | 2895.0 | Sell | 420,183 | 4497 | LSE | |
| 11:26:55 | 2894.0 | 26 | AT | 2894.0 | 2895.0 | Sell | 420,156 | 4496 | LSE | |
| 11:25:58 | 2894.0 | 35 | AT | 2893.0 | 2894.0 | Buy | 420,130 | 4495 | LSE | |
| 11:25:58 | 2894.0 | 29 | AT | 2893.0 | 2894.0 | Buy | 420,095 | 4494 | LSE | |
| 11:25:58 | 2894.0 | 121 | AT | 2893.0 | 2894.0 | Buy | 420,066 | 4493 | LSE | |
| 11:25:58 | 2894.0 | 378 | AT | 2894.0 | 2895.0 | Sell | 419,945 | 4492 | LSE | |
| 11:25:58 | 2894.0 | 146 | AT | 2894.0 | 2895.0 | Sell | 419,567 | 4491 | LSE | |
| 11:25:58 | 2894.0 | 14 | AT | 2894.0 | 2895.0 | Sell | 419,421 | 4490 | LSE | |
| 11:25:58 | 2894.0 | 10 | AT | 2894.0 | 2895.0 | Sell | 419,407 | 4489 | LSE | |
| 11:25:58 | 2894.0 | 22 | AT | 2894.0 | 2895.0 | Sell | 419,397 | 4488 | LSE | |
| 11:25:26 | 2895.0 | 16 | O | 2894.0 | 2895.0 | Buy | 419,375 | 4487 | LSE | |
| 11:25:26 | 2894.0 | 10 | AT | 2894.0 | 2895.0 | Sell | 419,359 | 4486 | LSE | |
| 11:25:26 | 2894.0 | 147 | AT | 2894.0 | 2895.0 | Sell | 419,349 | 4485 | LSE | |
| 11:25:04 | 2894.0 | 73 | AT | 2893.0 | 2894.0 | Buy | 419,202 | 4484 | LSE | |
| 11:25:04 | 2894.0 | 59 | AT | 2893.0 | 2894.0 | Buy | 419,129 | 4483 | LSE | |
| 11:25:04 | 2894.0 | 31 | AT | 2893.0 | 2894.0 | Buy | 419,070 | 4482 | LSE | |
| 11:25:04 | 2894.0 | 31 | AT | 2893.0 | 2894.0 | Buy | 419,039 | 4481 | LSE | |
| 11:25:04 | 2894.0 | 32 | AT | 2893.0 | 2894.0 | Buy | 419,008 | 4480 | LSE | |
| 11:24:55 | 2894.0 | 69 | AT | 2893.0 | 2894.0 | Buy | 418,976 | 4479 | LSE | |
| 11:24:36 | 2894.78 | 3 | O | 2893.0 | 2895.0 | Buy | 418,907 | 4478 | LSE | |
| 11:24:19 | 2894.54 | 70 | O | 2893.0 | 2895.0 | Buy | 418,904 | 4477 | LSE | |
| 11:24:16 | 2894.0 | 4 | AT | 2893.0 | 2894.0 | Buy | 418,834 | 4476 | LSE | |
| 11:24:12 | 2894.0 | 44 | AT | 2893.0 | 2894.0 | Buy | 418,830 | 4475 | LSE | |
| 11:24:12 | 2894.0 | 55 | AT | 2893.0 | 2894.0 | Buy | 418,786 | 4474 | LSE | |
| 11:24:12 | 2894.0 | 58 | AT | 2893.0 | 2894.0 | Buy | 418,731 | 4473 | LSE | |
| 11:24:12 | 2893.0 | 13 | AT | 2893.0 | 2894.0 | Sell | 418,673 | 4472 | LSE | |
| 11:24:12 | 2893.0 | 23 | AT | 2893.0 | 2894.0 | Sell | 418,660 | 4471 | LSE | |
| 11:24:12 | 2893.0 | 25 | AT | 2893.0 | 2894.0 | Sell | 418,637 | 4470 | LSE | |
| 11:24:12 | 2893.0 | 26 | AT | 2893.0 | 2894.0 | Sell | 418,612 | 4469 | LSE | |
| 11:24:12 | 2893.0 | 87 | AT | 2893.0 | 2895.0 | Sell | 418,586 | 4468 | LSE | |
| 11:24:12 | 2894.0 | 25 | AT | 2894.0 | 2896.0 | Sell | 418,499 | 4467 | LSE | |
| 11:24:01 | 2895.0 | 43 | AT | 2894.0 | 2895.0 | Buy | 418,474 | 4466 | LSE | |
| 11:24:01 | 2895.0 | 64 | AT | 2894.0 | 2895.0 | Buy | 418,431 | 4465 | LSE | |
| 11:24:01 | 2895.0 | 63 | AT | 2894.0 | 2895.0 | Buy | 418,367 | 4464 | LSE | |
| 11:24:01 | 2894.0 | 51 | AT | 2893.0 | 2894.0 | Buy | 418,304 | 4463 | LSE | |
| 11:24:01 | 2894.0 | 23 | AT | 2894.0 | 2895.0 | Sell | 418,253 | 4462 | LSE | |
| 11:24:01 | 2894.0 | 59 | AT | 2894.0 | 2895.0 | Sell | 418,230 | 4461 | LSE | |
| 11:23:48 | 2895.0 | 113 | AT | 2895.0 | 2896.0 | Sell | 418,171 | 4460 | LSE | |
| 11:23:48 | 2895.0 | 29 | AT | 2895.0 | 2896.0 | Sell | 418,058 | 4459 | LSE | |
| 11:23:47 | 2895.0 | 40 | AT | 2894.0 | 2895.0 | Buy | 418,029 | 4458 | LSE | |
| 11:23:46 | 2895.0 | 1 | AT | 2894.0 | 2895.0 | Buy | 417,989 | 4457 | LSE | |
| 11:23:45 | 2895.0 | 291 | AT | 2895.0 | 2896.0 | Sell | 417,988 | 4456 | LSE | |
| 11:23:45 | 2895.0 | 81 | AT | 2894.0 | 2895.0 | Buy | 417,697 | 4455 | LSE | |
| 11:23:45 | 2894.0 | 39 | AT | 2893.0 | 2894.0 | Buy | 417,616 | 4454 | LSE | |
| 11:23:45 | 2894.0 | 167 | AT | 2893.0 | 2894.0 | Buy | 417,577 | 4453 | LSE | |
| 11:23:45 | 2894.0 | 62 | AT | 2893.0 | 2894.0 | Buy | 417,410 | 4452 | LSE | |
| 11:23:45 | 2894.0 | 412 | AT | 2893.0 | 2894.0 | Buy | 417,348 | 4451 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
