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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:51:40 | 2905.0 | 473 | O | 2909.0 | 2911.0 | Sell | 486,547 | 2163 | LSE | |
| 11:35:50 | 2905.0 | 1703 | AT | 2909.0 | 2911.0 | Sell | 486,074 | 2162 | LSE | |
| 11:35:50 | 2905.0 | 412 | AT | 2909.0 | 2911.0 | Sell | 484,371 | 2161 | LSE | |
| 11:35:13 | 2905.0 | 30414 | O | 2909.0 | 2911.0 | Sell | 483,959 | 2160 | LSE | |
| 11:35:13 | 2905.0 | 472 | O | 2909.0 | 2911.0 | Sell | 453,545 | 2159 | LSE | |
| 11:35:12 | 2905.0 | 211088 | UT | 2909.0 | 2911.0 | Sell | 453,073 | 2158 | LSE | |
| 11:29:53 | 2910.0 | 35 | AT | 2910.0 | 2912.0 | Sell | 241,985 | 2157 | LSE | |
| 11:29:43 | 2909.0 | 81 | AT | 2909.0 | 2910.0 | Sell | 241,950 | 2156 | LSE | |
| 11:29:26 | 2909.0 | 103 | O | 2909.0 | 2910.0 | Sell | 241,869 | 2155 | LSE | |
| 11:29:11 | 2909.0 | 242 | AT | 2908.0 | 2909.0 | Buy | 241,766 | 2154 | LSE | |
| 11:29:11 | 2909.0 | 134 | AT | 2908.0 | 2909.0 | Buy | 241,524 | 2153 | LSE | |
| 11:29:10 | 2909.0 | 59 | AT | 2908.0 | 2909.0 | Buy | 241,390 | 2152 | LSE | |
| 11:29:10 | 2909.0 | 114 | AT | 2909.0 | 2910.0 | Sell | 241,331 | 2151 | LSE | |
| 11:29:10 | 2909.0 | 23 | AT | 2909.0 | 2910.0 | Sell | 241,217 | 2150 | LSE | |
| 11:29:10 | 2909.0 | 20 | AT | 2909.0 | 2910.0 | Sell | 241,194 | 2149 | LSE | |
| 11:29:01 | 2909.0 | 157 | O | 2909.0 | 2910.0 | Sell | 241,174 | 2148 | LSE | |
| 11:28:56 | 2910.0 | 11 | AT | 2910.0 | 2911.0 | Sell | 241,017 | 2147 | LSE | |
| 11:28:56 | 2911.0 | 55 | AT | 2910.0 | 2911.0 | Buy | 241,006 | 2146 | LSE | |
| 11:28:56 | 2910.0 | 110 | AT | 2910.0 | 2912.0 | Sell | 240,951 | 2145 | LSE | |
| 11:28:56 | 2911.0 | 55 | AT | 2910.0 | 2911.0 | Buy | 240,841 | 2144 | LSE | |
| 11:28:56 | 2911.0 | 100 | AT | 2910.0 | 2911.0 | Buy | 240,786 | 2143 | LSE | |
| 11:28:56 | 2911.0 | 193 | AT | 2910.0 | 2911.0 | Buy | 240,686 | 2142 | LSE | |
| 11:28:56 | 2910.0 | 1 | AT | 2910.0 | 2911.0 | Sell | 240,493 | 2141 | LSE | |
| 11:28:56 | 2910.0 | 24 | AT | 2910.0 | 2911.0 | Sell | 240,492 | 2140 | LSE | |
| 11:28:56 | 2910.0 | 20 | AT | 2910.0 | 2911.0 | Sell | 240,468 | 2139 | LSE | |
| 11:28:56 | 2910.0 | 43 | AT | 2910.0 | 2911.0 | Sell | 240,448 | 2138 | LSE | |
| 11:28:42 | 2910.0 | 137 | AT | 2909.0 | 2910.0 | Buy | 240,405 | 2137 | LSE | |
| 11:28:42 | 2910.0 | 56 | AT | 2909.0 | 2910.0 | Buy | 240,268 | 2136 | LSE | |
| 11:28:42 | 2910.0 | 100 | AT | 2909.0 | 2910.0 | Buy | 240,212 | 2135 | LSE | |
| 11:28:28 | 2909.0 | 150 | O | 2909.0 | 2910.0 | Sell | 240,112 | 2134 | LSE | |
| 11:28:12 | 2910.0 | 193 | AT | 2909.0 | 2910.0 | Buy | 239,962 | 2133 | LSE | |
| 11:28:12 | 2910.0 | 114 | AT | 2910.0 | 2911.0 | Sell | 239,769 | 2132 | LSE | |
| 11:28:04 | 2911.0 | 193 | AT | 2910.0 | 2911.0 | Buy | 239,655 | 2131 | LSE | |
| 11:28:04 | 2911.0 | 112 | AT | 2911.0 | 2912.0 | Sell | 239,462 | 2130 | LSE | |
| 11:28:04 | 2911.0 | 89 | AT | 2911.0 | 2912.0 | Sell | 239,350 | 2129 | LSE | |
| 11:27:52 | 2911.0 | 148 | O | 2911.0 | 2912.0 | Sell | 239,261 | 2128 | LSE | |
| 11:27:16 | 2911.0 | 143 | O | 2911.0 | 2912.0 | Sell | 239,113 | 2127 | LSE | |
| 11:27:02 | 2911.0 | 7 | O | 2911.0 | 2912.0 | Sell | 238,970 | 2126 | LSE | |
| 11:26:33 | 2912.0 | 46 | AT | 2912.0 | 2913.0 | Sell | 238,963 | 2125 | LSE | |
| 11:26:33 | 2912.0 | 115 | AT | 2912.0 | 2913.0 | Sell | 238,917 | 2124 | LSE | |
| 11:26:33 | 2912.0 | 145 | AT | 2912.0 | 2913.0 | Sell | 238,802 | 2123 | LSE | |
| 11:26:32 | 2912.0 | 48 | AT | 2912.0 | 2914.0 | Sell | 238,657 | 2122 | LSE | |
| 11:26:32 | 2912.0 | 23 | AT | 2912.0 | 2914.0 | Sell | 238,609 | 2121 | LSE | |
| 11:26:32 | 2912.0 | 25 | AT | 2912.0 | 2914.0 | Sell | 238,586 | 2120 | LSE | |
| 11:26:32 | 2913.0 | 45 | AT | 2913.0 | 2914.0 | Sell | 238,561 | 2119 | LSE | |
| 11:26:32 | 2913.0 | 116 | AT | 2913.0 | 2914.0 | Sell | 238,516 | 2118 | LSE | |
| 11:26:32 | 2913.0 | 70 | AT | 2913.0 | 2914.0 | Sell | 238,400 | 2117 | LSE | |
| 11:26:32 | 2913.0 | 123 | AT | 2913.0 | 2914.0 | Sell | 238,330 | 2116 | LSE | |
| 11:26:25 | 2914.0 | 193 | AT | 2913.0 | 2914.0 | Buy | 238,207 | 2115 | LSE | |
| 11:26:19 | 2914.0 | 79 | AT | 2913.0 | 2914.0 | Buy | 238,014 | 2114 | LSE | |
| 11:26:19 | 2914.0 | 114 | AT | 2913.0 | 2914.0 | Buy | 237,935 | 2113 | LSE | |
| 11:26:19 | 2914.0 | 113 | AT | 2914.0 | 2915.0 | Sell | 237,821 | 2112 | LSE | |
| 11:26:19 | 2914.0 | 95 | AT | 2914.0 | 2915.0 | Sell | 237,708 | 2111 | LSE | |
| 11:26:19 | 2914.0 | 93 | AT | 2914.0 | 2915.0 | Sell | 237,613 | 2110 | LSE | |
| 11:26:19 | 2914.0 | 220 | AT | 2914.0 | 2915.0 | Sell | 237,520 | 2109 | LSE | |
| 11:26:19 | 2914.0 | 209 | AT | 2914.0 | 2915.0 | Sell | 237,300 | 2108 | LSE | |
| 11:26:19 | 2914.0 | 41 | AT | 2914.0 | 2915.0 | Sell | 237,091 | 2107 | LSE | |
| 11:26:06 | 2914.189 | 80 | O | 2914.0 | 2915.0 | Sell | 237,050 | 2106 | LSE | |
| 11:25:44 | 2915.0 | 196 | AT | 2914.0 | 2915.0 | Buy | 236,970 | 2105 | LSE | |
| 11:25:44 | 2915.0 | 54 | AT | 2915.0 | 2916.0 | Sell | 236,774 | 2104 | LSE | |
| 11:25:44 | 2915.0 | 16 | AT | 2915.0 | 2916.0 | Sell | 236,720 | 2103 | LSE | |
| 11:25:44 | 2915.0 | 30 | AT | 2915.0 | 2916.0 | Sell | 236,704 | 2102 | LSE | |
| 11:25:44 | 2915.0 | 27 | AT | 2915.0 | 2916.0 | Sell | 236,674 | 2101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
