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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:15:56 | 2665.0 | 32 | AT | 2664.0 | 2665.0 | Buy | 28,847 | 401 | LSE | |
| 05:15:56 | 2665.0 | 22 | AT | 2664.0 | 2665.0 | Buy | 28,815 | 400 | LSE | |
| 05:15:56 | 2665.0 | 29 | AT | 2664.0 | 2665.0 | Buy | 28,793 | 399 | LSE | |
| 05:15:56 | 2665.0 | 83 | AT | 2664.0 | 2665.0 | Buy | 28,764 | 398 | LSE | |
| 05:15:56 | 2665.0 | 3 | AT | 2664.0 | 2665.0 | Buy | 28,681 | 397 | LSE | |
| 05:15:04 | 2664.0 | 3 | AT | 2662.0 | 2664.0 | Buy | 28,678 | 396 | LSE | |
| 05:15:04 | 2664.0 | 27 | AT | 2662.0 | 2664.0 | Buy | 28,675 | 395 | LSE | |
| 05:15:04 | 2664.0 | 70 | AT | 2662.0 | 2664.0 | Buy | 28,648 | 394 | LSE | |
| 05:15:04 | 2664.0 | 100 | AT | 2662.0 | 2664.0 | Buy | 28,578 | 393 | LSE | |
| 05:12:19 | 2664.0 | 119 | AT | 2664.0 | 2665.0 | Sell | 28,478 | 392 | LSE | |
| 05:12:19 | 2664.0 | 124 | AT | 2664.0 | 2665.0 | Sell | 28,359 | 391 | LSE | |
| 05:11:38 | 2665.392 | 50 | O | 2664.0 | 2666.0 | Buy | 28,235 | 390 | LSE | |
| 05:11:12 | 2665.0 | 1 | AT | 2665.0 | 2666.0 | Sell | 28,185 | 389 | LSE | |
| 05:10:35 | 2666.0 | 71 | O | 2665.0 | 2666.0 | Buy | 28,184 | 388 | LSE | |
| 05:10:18 | 2666.0 | 4 | AT | 2666.0 | 2667.0 | Sell | 28,113 | 387 | LSE | |
| 05:10:18 | 2666.0 | 4 | AT | 2666.0 | 2667.0 | Sell | 28,109 | 386 | LSE | |
| 05:07:39 | 2668.0 | 51 | AT | 2668.0 | 2670.0 | Sell | 28,105 | 385 | LSE | |
| 05:06:59 | 2669.0 | 105 | AT | 2669.0 | 2670.0 | Sell | 28,054 | 384 | LSE | |
| 05:05:36 | 2669.0 | 22 | AT | 2668.0 | 2669.0 | Buy | 27,949 | 383 | LSE | |
| 05:05:29 | 2668.0 | 23 | AT | 2666.0 | 2668.0 | Buy | 27,927 | 382 | LSE | |
| 05:05:29 | 2668.0 | 3 | AT | 2666.0 | 2668.0 | Buy | 27,904 | 381 | LSE | |
| 05:05:29 | 2668.0 | 9 | AT | 2666.0 | 2668.0 | Buy | 27,901 | 380 | LSE | |
| 05:04:55 | 2667.0 | 10 | AT | 2667.0 | 2668.0 | Sell | 27,892 | 379 | LSE | |
| 05:04:55 | 2667.0 | 10 | AT | 2666.0 | 2667.0 | Buy | 27,882 | 378 | LSE | |
| 05:04:55 | 2667.0 | 4 | AT | 2666.0 | 2667.0 | Buy | 27,872 | 377 | LSE | |
| 05:04:55 | 2667.0 | 26 | AT | 2666.0 | 2667.0 | Buy | 27,868 | 376 | LSE | |
| 05:04:55 | 2667.0 | 68 | AT | 2666.0 | 2667.0 | Buy | 27,842 | 375 | LSE | |
| 05:04:55 | 2667.0 | 15 | AT | 2666.0 | 2667.0 | Buy | 27,774 | 374 | LSE | |
| 05:04:25 | 2666.006 | 500 | O | 2666.0 | 2667.0 | Sell | 27,759 | 373 | LSE | |
| 05:03:10 | 2666.0 | 140 | AT | 2666.0 | 2667.0 | Sell | 27,259 | 372 | LSE | |
| 05:02:53 | 2666.0 | 93 | AT | 2666.0 | 2667.0 | Sell | 27,119 | 371 | LSE | |
| 05:02:53 | 2666.0 | 19 | AT | 2666.0 | 2667.0 | Sell | 27,026 | 370 | LSE | |
| 05:02:12 | 2667.279 | 106 | O | 2666.0 | 2668.0 | Buy | 27,007 | 369 | LSE | |
| 05:01:21 | 2668.0 | 3 | AT | 2667.0 | 2668.0 | Buy | 26,901 | 368 | LSE | |
| 05:00:43 | 2667.347 | 22 | O | 2666.0 | 2668.0 | Buy | 26,898 | 367 | LSE | |
| 05:00:11 | 2667.0 | 23 | AT | 2666.0 | 2667.0 | Buy | 26,876 | 366 | LSE | |
| 04:57:39 | 2667.0 | 10 | AT | 2667.0 | 2669.0 | Sell | 26,853 | 365 | LSE | |
| 04:57:39 | 2667.0 | 110 | AT | 2667.0 | 2669.0 | Sell | 26,843 | 364 | LSE | |
| 04:57:39 | 2667.0 | 4 | AT | 2667.0 | 2669.0 | Sell | 26,733 | 363 | LSE | |
| 04:57:39 | 2667.0 | 100 | AT | 2665.0 | 2667.0 | Buy | 26,729 | 362 | LSE | |
| 04:57:39 | 2667.0 | 19 | AT | 2665.0 | 2667.0 | Buy | 26,629 | 361 | LSE | |
| 04:57:39 | 2667.0 | 23 | AT | 2665.0 | 2667.0 | Buy | 26,610 | 360 | LSE | |
| 04:57:39 | 2667.0 | 81 | AT | 2665.0 | 2667.0 | Buy | 26,587 | 359 | LSE | |
| 04:56:50 | 2667.0 | 115 | O | 2665.0 | 2667.0 | Buy | 26,506 | 358 | LSE | |
| 04:53:17 | 2666.0 | 77 | AT | 2665.0 | 2666.0 | Buy | 26,391 | 357 | LSE | |
| 04:53:17 | 2666.0 | 25 | AT | 2665.0 | 2666.0 | Buy | 26,314 | 356 | LSE | |
| 04:53:09 | 2665.615 | 35 | O | 2665.0 | 2666.0 | Buy | 26,289 | 355 | LSE | |
| 04:51:13 | 2664.572 | 615 | O | 2664.0 | 2666.0 | Sell | 26,254 | 354 | LSE | |
| 04:51:01 | 2664.0 | 33 | O | 2664.0 | 2666.0 | Sell | 25,639 | 353 | LSE | |
| 04:50:10 | 2664.0 | 1 | AT | 2663.0 | 2664.0 | Buy | 25,606 | 352 | LSE | |
| 04:50:10 | 2664.0 | 68 | AT | 2663.0 | 2664.0 | Buy | 25,605 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
