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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:20 | 2881.0 | 28 | O | 2891.0 | 2893.0 | Sell | 956,761 | 4563 | LSE | |
| 12:32:42 | 3000.0 | 91761 | O | 2891.0 | 2893.0 | Buy | 956,733 | 4562 | LSE | |
| 12:26:50 | 3000.0 | 91761 | O | 2891.0 | 2893.0 | Buy | 864,972 | 4561 | LSE | |
| 11:43:46 | 2887.432 | 1573 | O | 2891.0 | 2893.0 | Sell | 773,211 | 4560 | LSE | |
| 11:43:46 | 2885.7 | 1573 | O | 2891.0 | 2893.0 | Sell | 771,638 | 4559 | LSE | |
| 11:43:46 | 2887.43 | 762 | O | 2891.0 | 2893.0 | Sell | 770,065 | 4558 | LSE | |
| 11:43:46 | 2885.7 | 762 | O | 2891.0 | 2893.0 | Sell | 769,303 | 4557 | LSE | |
| 11:43:44 | 2887.432 | 278 | O | 2891.0 | 2893.0 | Sell | 768,541 | 4556 | LSE | |
| 11:43:44 | 2885.7 | 278 | O | 2891.0 | 2893.0 | Sell | 768,263 | 4555 | LSE | |
| 11:40:19 | 2885.7 | 2613 | O | 2891.0 | 2893.0 | Sell | 767,985 | 4554 | LSE | |
| 11:40:19 | 2885.7 | 2613 | O | 2891.0 | 2893.0 | Sell | 765,372 | 4553 | LSE | |
| 11:36:12 | 2901.0 | 30 | AT | 2891.0 | 2893.0 | Buy | 762,759 | 4552 | LSE | |
| 11:35:07 | 2901.0 | 569 | O | 2891.0 | 2893.0 | Buy | 762,729 | 4551 | LSE | |
| 11:35:07 | 2901.0 | 994 | O | 2891.0 | 2893.0 | Buy | 762,160 | 4550 | LSE | |
| 11:35:06 | 2901.0 | 5884 | O | 2891.0 | 2893.0 | Buy | 761,166 | 4549 | LSE | |
| 11:35:06 | 2901.0 | 605 | O | 2891.0 | 2893.0 | Buy | 755,282 | 4548 | LSE | |
| 11:35:05 | 2901.0 | 329851 | UT | 2891.0 | 2893.0 | Buy | 754,677 | 4547 | LSE | |
| 11:29:54 | 2891.0 | 46 | AT | 2891.0 | 2894.0 | Sell | 424,826 | 4546 | LSE | |
| 11:29:54 | 2891.0 | 16 | AT | 2891.0 | 2894.0 | Sell | 424,780 | 4545 | LSE | |
| 11:29:52 | 2893.0 | 47 | AT | 2893.0 | 2895.0 | Sell | 424,764 | 4544 | LSE | |
| 11:29:52 | 2894.0 | 47 | AT | 2894.0 | 2896.0 | Sell | 424,717 | 4543 | LSE | |
| 11:29:51 | 2895.0 | 123 | O | 2894.0 | 2896.0 | 424,670 | 4542 | LSE | ||
| 11:29:41 | 2895.0 | 3 | AT | 2895.0 | 2897.0 | Sell | 424,547 | 4541 | LSE | |
| 11:29:36 | 2896.0 | 137 | AT | 2896.0 | 2897.0 | Sell | 424,544 | 4540 | LSE | |
| 11:29:36 | 2896.0 | 55 | AT | 2896.0 | 2897.0 | Sell | 424,407 | 4539 | LSE | |
| 11:29:34 | 2896.0 | 44 | AT | 2896.0 | 2897.0 | Sell | 424,352 | 4538 | LSE | |
| 11:29:34 | 2896.0 | 137 | AT | 2896.0 | 2897.0 | Sell | 424,308 | 4537 | LSE | |
| 11:29:34 | 2896.0 | 337 | AT | 2896.0 | 2897.0 | Sell | 424,171 | 4536 | LSE | |
| 11:29:20 | 2895.0 | 1 | O | 2896.0 | 2897.0 | Sell | 423,834 | 4535 | LSE | |
| 11:29:16 | 2896.0 | 27 | AT | 2896.0 | 2897.0 | Sell | 423,833 | 4534 | LSE | |
| 11:29:16 | 2896.0 | 137 | AT | 2896.0 | 2897.0 | Sell | 423,806 | 4533 | LSE | |
| 11:29:16 | 2896.0 | 150 | AT | 2896.0 | 2897.0 | Sell | 423,669 | 4532 | LSE | |
| 11:29:16 | 2896.0 | 211 | AT | 2895.0 | 2896.0 | Buy | 423,519 | 4531 | LSE | |
| 11:29:07 | 2895.0 | 26 | AT | 2895.0 | 2897.0 | Sell | 423,308 | 4530 | LSE | |
| 11:29:07 | 2895.0 | 137 | AT | 2895.0 | 2897.0 | Sell | 423,282 | 4529 | LSE | |
| 11:29:07 | 2895.0 | 43 | AT | 2895.0 | 2897.0 | Sell | 423,145 | 4528 | LSE | |
| 11:29:07 | 2895.0 | 25 | AT | 2895.0 | 2897.0 | Sell | 423,102 | 4527 | LSE | |
| 11:29:07 | 2895.0 | 23 | AT | 2895.0 | 2897.0 | Sell | 423,077 | 4526 | LSE | |
| 11:29:07 | 2895.0 | 7 | AT | 2895.0 | 2897.0 | Sell | 423,054 | 4525 | LSE | |
| 11:28:52 | 2895.302 | 730 | O | 2895.0 | 2897.0 | Sell | 423,047 | 4524 | LSE | |
| 11:28:43 | 2897.0 | 28 | O | 2895.0 | 2897.0 | Buy | 422,317 | 4523 | LSE | |
| 11:28:39 | 2896.0 | 62 | AT | 2896.0 | 2897.0 | Sell | 422,289 | 4522 | LSE | |
| 11:28:39 | 2896.0 | 88 | AT | 2896.0 | 2897.0 | Sell | 422,227 | 4521 | LSE | |
| 11:28:39 | 2896.0 | 137 | AT | 2896.0 | 2897.0 | Sell | 422,139 | 4520 | LSE | |
| 11:28:39 | 2897.0 | 31 | AT | 2895.0 | 2897.0 | Buy | 422,002 | 4519 | LSE | |
| 11:28:17 | 2896.298 | 171 | O | 2895.0 | 2897.0 | Buy | 421,971 | 4518 | LSE | |
| 11:28:17 | 2896.0 | 113 | AT | 2895.0 | 2896.0 | Buy | 421,800 | 4517 | LSE | |
| 11:28:17 | 2896.0 | 110 | AT | 2895.0 | 2896.0 | Buy | 421,687 | 4516 | LSE | |
| 11:28:17 | 2896.0 | 26 | AT | 2896.0 | 2897.0 | Sell | 421,577 | 4515 | LSE | |
| 11:28:17 | 2896.0 | 26 | AT | 2896.0 | 2897.0 | Sell | 421,551 | 4514 | LSE | |
| 11:28:16 | 2895.0 | 106 | AT | 2895.0 | 2897.0 | Sell | 421,525 | 4513 | LSE | |
| 11:28:16 | 2896.0 | 113 | AT | 2896.0 | 2897.0 | Sell | 421,419 | 4512 | LSE | |
| 11:28:16 | 2896.0 | 42 | AT | 2896.0 | 2897.0 | Sell | 421,306 | 4511 | LSE | |
| 11:27:49 | 2896.0 | 113 | AT | 2895.0 | 2896.0 | Buy | 421,264 | 4510 | LSE | |
| 11:27:49 | 2896.0 | 151 | AT | 2895.0 | 2896.0 | Buy | 421,151 | 4509 | LSE | |
| 11:27:49 | 2896.0 | 32 | AT | 2895.0 | 2896.0 | Buy | 421,000 | 4508 | LSE | |
| 11:27:49 | 2896.0 | 18 | AT | 2895.0 | 2896.0 | Buy | 420,968 | 4507 | LSE | |
| 11:27:49 | 2896.0 | 19 | AT | 2895.0 | 2896.0 | Buy | 420,950 | 4506 | LSE | |
| 11:27:46 | 2896.0 | 92 | O | 2895.0 | 2896.0 | Buy | 420,931 | 4505 | LSE | |
| 11:27:10 | 2895.0 | 173 | AT | 2894.0 | 2895.0 | Buy | 420,839 | 4504 | LSE | |
| 11:27:10 | 2895.0 | 12 | AT | 2894.0 | 2895.0 | Buy | 420,666 | 4503 | LSE | |
| 11:27:10 | 2895.0 | 56 | AT | 2894.0 | 2895.0 | Buy | 420,654 | 4502 | LSE | |
| 11:27:10 | 2895.0 | 200 | AT | 2894.0 | 2895.0 | Buy | 420,598 | 4501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
