Whitbread Plc (WTB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:54:18 | 2901.0 | 83 | AT | 2898.0 | 2901.0 | Buy | 99,835 | 801 | LSE | |
| 05:53:58 | 2901.0 | 29 | O | 2899.0 | 2902.0 | Buy | 99,752 | 800 | LSE | |
| 05:53:53 | 2901.0 | 1 | O | 2901.0 | 2904.0 | Sell | 99,723 | 799 | LSE | |
| 05:53:38 | 2902.0 | 4 | AT | 2902.0 | 2905.0 | Sell | 99,722 | 798 | LSE | |
| 05:53:30 | 2903.0 | 183 | AT | 2902.0 | 2903.0 | Buy | 99,718 | 797 | LSE | |
| 05:53:30 | 2903.0 | 472 | AT | 2902.0 | 2903.0 | Buy | 99,535 | 796 | LSE | |
| 05:53:30 | 2903.0 | 558 | AT | 2902.0 | 2903.0 | Buy | 99,063 | 795 | LSE | |
| 05:53:30 | 2903.0 | 4 | AT | 2903.0 | 2906.0 | Sell | 98,505 | 794 | LSE | |
| 05:53:30 | 2903.0 | 20 | AT | 2903.0 | 2906.0 | Sell | 98,501 | 793 | LSE | |
| 05:53:30 | 2903.0 | 126 | AT | 2903.0 | 2906.0 | Sell | 98,481 | 792 | LSE | |
| 05:53:30 | 2903.0 | 23 | AT | 2903.0 | 2906.0 | Sell | 98,355 | 791 | LSE | |
| 05:53:30 | 2903.0 | 114 | AT | 2903.0 | 2906.0 | Sell | 98,332 | 790 | LSE | |
| 05:53:28 | 2902.0 | 62 | O | 2903.0 | 2906.0 | Sell | 98,218 | 789 | LSE | |
| 05:53:28 | 2904.0 | 154 | AT | 2902.0 | 2904.0 | Buy | 98,156 | 788 | LSE | |
| 05:53:28 | 2904.0 | 21 | AT | 2902.0 | 2904.0 | Buy | 98,002 | 787 | LSE | |
| 05:53:28 | 2904.0 | 125 | AT | 2902.0 | 2904.0 | Buy | 97,981 | 786 | LSE | |
| 05:53:28 | 2904.0 | 114 | AT | 2902.0 | 2904.0 | Buy | 97,856 | 785 | LSE | |
| 05:53:28 | 2903.0 | 42 | AT | 2900.0 | 2903.0 | Buy | 97,742 | 784 | LSE | |
| 05:53:28 | 2903.0 | 106 | AT | 2900.0 | 2903.0 | Buy | 97,700 | 783 | LSE | |
| 05:53:28 | 2903.0 | 124 | AT | 2900.0 | 2903.0 | Buy | 97,594 | 782 | LSE | |
| 05:53:28 | 2902.0 | 119 | AT | 2899.0 | 2902.0 | Buy | 97,470 | 781 | LSE | |
| 05:53:04 | 2898.0 | 114 | AT | 2896.0 | 2898.0 | Buy | 97,351 | 780 | LSE | |
| 05:53:04 | 2898.0 | 61 | AT | 2896.0 | 2898.0 | Buy | 97,237 | 779 | LSE | |
| 05:53:04 | 2898.0 | 66 | AT | 2896.0 | 2898.0 | Buy | 97,176 | 778 | LSE | |
| 05:52:18 | 2896.302 | 450 | O | 2896.0 | 2898.0 | Sell | 97,110 | 777 | LSE | |
| 05:50:36 | 2897.0 | 115 | AT | 2897.0 | 2899.0 | Sell | 96,660 | 776 | LSE | |
| 05:50:36 | 2898.0 | 116 | AT | 2897.0 | 2898.0 | Buy | 96,545 | 775 | LSE | |
| 05:50:36 | 2898.0 | 123 | AT | 2898.0 | 2901.0 | Sell | 96,429 | 774 | LSE | |
| 05:50:09 | 2900.0 | 120 | AT | 2900.0 | 2902.0 | Sell | 96,306 | 773 | LSE | |
| 05:50:09 | 2900.0 | 126 | AT | 2900.0 | 2902.0 | Sell | 96,186 | 772 | LSE | |
| 05:50:09 | 2901.0 | 58 | AT | 2901.0 | 2903.0 | Sell | 96,060 | 771 | LSE | |
| 05:50:09 | 2901.0 | 58 | AT | 2901.0 | 2903.0 | Sell | 96,002 | 770 | LSE | |
| 05:48:10 | 2904.0 | 114 | AT | 2904.0 | 2905.0 | Sell | 95,944 | 769 | LSE | |
| 05:48:10 | 2904.0 | 395 | O | 2903.0 | 2905.0 | 95,830 | 768 | LSE | ||
| 05:48:09 | 2904.0 | 20 | AT | 2904.0 | 2905.0 | Sell | 95,435 | 767 | LSE | |
| 05:48:09 | 2904.0 | 7 | AT | 2904.0 | 2905.0 | Sell | 95,415 | 766 | LSE | |
| 05:48:09 | 2904.0 | 23 | AT | 2904.0 | 2905.0 | Sell | 95,408 | 765 | LSE | |
| 05:48:09 | 2904.0 | 20 | AT | 2904.0 | 2905.0 | Sell | 95,385 | 764 | LSE | |
| 05:48:09 | 2904.0 | 22 | AT | 2903.0 | 2904.0 | Buy | 95,365 | 763 | LSE | |
| 05:48:09 | 2904.0 | 25 | AT | 2903.0 | 2904.0 | Buy | 95,343 | 762 | LSE | |
| 05:48:09 | 2903.0 | 60 | AT | 2903.0 | 2904.0 | Sell | 95,318 | 761 | LSE | |
| 05:48:09 | 2904.0 | 114 | AT | 2902.0 | 2904.0 | Buy | 95,258 | 760 | LSE | |
| 05:48:09 | 2903.0 | 59 | AT | 2903.0 | 2906.0 | Sell | 95,144 | 759 | LSE | |
| 05:48:09 | 2903.0 | 145 | AT | 2903.0 | 2906.0 | Sell | 95,085 | 758 | LSE | |
| 05:48:09 | 2903.0 | 91 | AT | 2903.0 | 2906.0 | Sell | 94,940 | 757 | LSE | |
| 05:48:09 | 2904.0 | 48 | AT | 2901.0 | 2904.0 | Buy | 94,849 | 756 | LSE | |
| 05:48:09 | 2904.0 | 55 | AT | 2901.0 | 2904.0 | Buy | 94,801 | 755 | LSE | |
| 05:48:09 | 2904.0 | 127 | AT | 2901.0 | 2904.0 | Buy | 94,746 | 754 | LSE | |
| 05:48:09 | 2904.0 | 121 | AT | 2901.0 | 2904.0 | Buy | 94,619 | 753 | LSE | |
| 05:48:09 | 2904.0 | 114 | AT | 2901.0 | 2904.0 | Buy | 94,498 | 752 | LSE | |
| 05:48:09 | 2904.0 | 80 | AT | 2901.0 | 2904.0 | Buy | 94,384 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
