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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:56:28 | 2666.0 | 8 | AT | 2664.0 | 2666.0 | Buy | 72,042 | 1101 | LSE | |
| 09:56:19 | 2665.0 | 84 | O | 2664.0 | 2666.0 | 72,034 | 1100 | LSE | ||
| 09:56:11 | 2664.0 | 21 | AT | 2663.0 | 2664.0 | Buy | 71,950 | 1099 | LSE | |
| 09:56:11 | 2664.0 | 13 | AT | 2663.0 | 2664.0 | Buy | 71,929 | 1098 | LSE | |
| 09:56:06 | 2663.0 | 54 | AT | 2662.0 | 2663.0 | Buy | 71,916 | 1097 | LSE | |
| 09:56:06 | 2663.0 | 52 | AT | 2662.0 | 2663.0 | Buy | 71,862 | 1096 | LSE | |
| 09:55:28 | 2663.0 | 8 | AT | 2661.0 | 2663.0 | Buy | 71,810 | 1095 | LSE | |
| 09:54:28 | 2663.0 | 40 | AT | 2662.0 | 2663.0 | Buy | 71,802 | 1094 | LSE | |
| 09:53:45 | 2662.0 | 203 | AT | 2660.0 | 2662.0 | Buy | 71,762 | 1093 | LSE | |
| 09:53:45 | 2662.0 | 59 | AT | 2660.0 | 2662.0 | Buy | 71,559 | 1092 | LSE | |
| 09:53:45 | 2662.0 | 26 | AT | 2660.0 | 2662.0 | Buy | 71,500 | 1091 | LSE | |
| 09:53:28 | 2662.0 | 8 | AT | 2660.0 | 2662.0 | Buy | 71,474 | 1090 | LSE | |
| 09:52:42 | 2662.299 | 29 | O | 2661.0 | 2663.0 | Buy | 71,466 | 1089 | LSE | |
| 09:52:28 | 2663.0 | 9 | AT | 2661.0 | 2663.0 | Buy | 71,437 | 1088 | LSE | |
| 09:51:30 | 2663.0 | 31 | AT | 2661.0 | 2663.0 | Buy | 71,428 | 1087 | LSE | |
| 09:51:25 | 2662.0 | 116 | AT | 2661.0 | 2662.0 | Buy | 71,397 | 1086 | LSE | |
| 09:51:22 | 2661.0 | 6 | AT | 2660.0 | 2661.0 | Buy | 71,281 | 1085 | LSE | |
| 09:51:22 | 2661.0 | 23 | AT | 2660.0 | 2661.0 | Buy | 71,275 | 1084 | LSE | |
| 09:51:22 | 2661.0 | 17 | AT | 2660.0 | 2661.0 | Buy | 71,252 | 1083 | LSE | |
| 09:51:07 | 2660.0 | 79 | AT | 2658.0 | 2660.0 | Buy | 71,235 | 1082 | LSE | |
| 09:50:31 | 2660.0 | 26 | AT | 2659.0 | 2660.0 | Buy | 71,156 | 1081 | LSE | |
| 09:50:31 | 2660.0 | 37 | AT | 2659.0 | 2660.0 | Buy | 71,130 | 1080 | LSE | |
| 09:50:31 | 2660.0 | 103 | AT | 2659.0 | 2660.0 | Buy | 71,093 | 1079 | LSE | |
| 09:49:43 | 2659.0 | 14 | AT | 2658.0 | 2659.0 | Buy | 70,990 | 1078 | LSE | |
| 09:49:29 | 2660.0 | 9 | AT | 2658.0 | 2660.0 | Buy | 70,976 | 1077 | LSE | |
| 09:49:01 | 2660.0 | 133 | AT | 2660.0 | 2661.0 | Sell | 70,967 | 1076 | LSE | |
| 09:48:28 | 2661.0 | 8 | AT | 2660.0 | 2661.0 | Buy | 70,834 | 1075 | LSE | |
| 09:47:52 | 2661.0 | 1 | O | 2658.0 | 2661.0 | Buy | 70,826 | 1074 | LSE | |
| 09:47:28 | 2660.0 | 24 | AT | 2658.0 | 2660.0 | Buy | 70,825 | 1073 | LSE | |
| 09:46:28 | 2660.0 | 166 | AT | 2658.0 | 2660.0 | Buy | 70,801 | 1072 | LSE | |
| 09:46:28 | 2660.0 | 32 | AT | 2658.0 | 2660.0 | Buy | 70,635 | 1071 | LSE | |
| 09:46:28 | 2660.0 | 47 | AT | 2658.0 | 2660.0 | Buy | 70,603 | 1070 | LSE | |
| 09:46:28 | 2660.0 | 9 | AT | 2658.0 | 2660.0 | Buy | 70,556 | 1069 | LSE | |
| 09:46:11 | 2658.0 | 100 | AT | 2656.0 | 2658.0 | Buy | 70,547 | 1068 | LSE | |
| 09:46:11 | 2658.0 | 31 | AT | 2656.0 | 2658.0 | Buy | 70,447 | 1067 | LSE | |
| 09:46:09 | 2658.0 | 84 | AT | 2658.0 | 2660.0 | Sell | 70,416 | 1066 | LSE | |
| 09:46:09 | 2658.0 | 81 | AT | 2658.0 | 2660.0 | Sell | 70,332 | 1065 | LSE | |
| 09:46:01 | 2658.0 | 60 | AT | 2658.0 | 2660.0 | Sell | 70,251 | 1064 | LSE | |
| 09:46:01 | 2659.0 | 100 | AT | 2659.0 | 2661.0 | Sell | 70,191 | 1063 | LSE | |
| 09:46:01 | 2659.0 | 167 | AT | 2659.0 | 2661.0 | Sell | 70,091 | 1062 | LSE | |
| 09:45:52 | 2661.0 | 115 | O | 2659.0 | 2661.0 | Buy | 69,924 | 1061 | LSE | |
| 09:45:32 | 2660.0 | 13 | AT | 2659.0 | 2660.0 | Buy | 69,809 | 1060 | LSE | |
| 09:45:32 | 2660.0 | 17 | AT | 2659.0 | 2660.0 | Buy | 69,796 | 1059 | LSE | |
| 09:45:32 | 2659.0 | 160 | AT | 2657.0 | 2659.0 | Buy | 69,779 | 1058 | LSE | |
| 09:45:32 | 2659.0 | 29 | AT | 2657.0 | 2659.0 | Buy | 69,619 | 1057 | LSE | |
| 09:45:32 | 2659.0 | 16 | AT | 2657.0 | 2659.0 | Buy | 69,590 | 1056 | LSE | |
| 09:45:32 | 2659.0 | 85 | AT | 2657.0 | 2659.0 | Buy | 69,574 | 1055 | LSE | |
| 09:45:32 | 2659.0 | 68 | AT | 2657.0 | 2659.0 | Buy | 69,489 | 1054 | LSE | |
| 09:45:32 | 2659.0 | 7 | AT | 2657.0 | 2659.0 | Buy | 69,421 | 1053 | LSE | |
| 09:45:22 | 2658.0 | 164 | AT | 2657.0 | 2658.0 | Buy | 69,414 | 1052 | LSE | |
| 09:45:22 | 2658.0 | 36 | AT | 2657.0 | 2658.0 | Buy | 69,250 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
