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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:44:46 | 2674.0 | 31 | O | 2668.0 | 2670.0 | Buy | 878,397 | 1571 | LSE | |
| 11:44:46 | 2674.0 | 1674 | O | 2668.0 | 2670.0 | Buy | 878,366 | 1570 | LSE | |
| 11:39:21 | 2674.08 | 6188 | O | 2668.0 | 2670.0 | Buy | 876,692 | 1569 | LSE | |
| 11:39:16 | 2674.0 | 1155 | O | 2668.0 | 2670.0 | Buy | 870,504 | 1568 | LSE | |
| 11:39:11 | 2674.0 | 57655 | O | 2668.0 | 2670.0 | Buy | 869,349 | 1567 | LSE | |
| 11:39:08 | 2674.0 | 2891 | O | 2668.0 | 2670.0 | Buy | 811,694 | 1566 | LSE | |
| 11:39:08 | 2674.0 | 463 | O | 2668.0 | 2670.0 | Buy | 808,803 | 1565 | LSE | |
| 11:39:07 | 2674.0 | 8282 | O | 2668.0 | 2670.0 | Buy | 808,340 | 1564 | LSE | |
| 11:39:06 | 2674.0 | 8534 | O | 2668.0 | 2670.0 | Buy | 800,058 | 1563 | LSE | |
| 11:39:05 | 2674.0 | 360 | O | 2668.0 | 2670.0 | Buy | 791,524 | 1562 | LSE | |
| 11:39:04 | 2674.0 | 40 | O | 2668.0 | 2670.0 | Buy | 791,164 | 1561 | LSE | |
| 11:39:04 | 2674.0 | 1816 | O | 2668.0 | 2670.0 | Buy | 791,124 | 1560 | LSE | |
| 11:39:04 | 2674.0 | 2472 | O | 2668.0 | 2670.0 | Buy | 789,308 | 1559 | LSE | |
| 11:39:04 | 2674.0 | 9368 | O | 2668.0 | 2670.0 | Buy | 786,836 | 1558 | LSE | |
| 11:38:56 | 2674.0 | 231 | O | 2668.0 | 2670.0 | Buy | 777,468 | 1557 | LSE | |
| 11:38:08 | 2674.0 | 5402 | O | 2668.0 | 2670.0 | Buy | 777,237 | 1556 | LSE | |
| 11:38:08 | 2674.0 | 105 | O | 2668.0 | 2670.0 | Buy | 771,835 | 1555 | LSE | |
| 11:38:05 | 2674.0 | 13871 | O | 2668.0 | 2670.0 | Buy | 771,730 | 1554 | LSE | |
| 11:38:05 | 2674.0 | 11 | O | 2668.0 | 2670.0 | Buy | 757,859 | 1553 | LSE | |
| 11:35:23 | 2674.0 | 3868 | O | 2668.0 | 2670.0 | Buy | 757,848 | 1552 | LSE | |
| 11:35:23 | 2674.0 | 5595 | O | 2668.0 | 2670.0 | Buy | 753,980 | 1551 | LSE | |
| 11:35:23 | 2674.0 | 1401 | O | 2668.0 | 2670.0 | Buy | 748,385 | 1550 | LSE | |
| 11:35:22 | 2674.0 | 644871 | UT | 2668.0 | 2670.0 | Buy | 746,984 | 1549 | LSE | |
| 11:29:59 | 2669.0 | 15 | AT | 2667.0 | 2669.0 | Buy | 102,113 | 1548 | LSE | |
| 11:29:59 | 2669.0 | 182 | AT | 2667.0 | 2669.0 | Buy | 102,098 | 1547 | LSE | |
| 11:29:57 | 2667.0 | 10 | AT | 2667.0 | 2669.0 | Sell | 101,916 | 1546 | LSE | |
| 11:29:56 | 2667.0 | 139 | AT | 2667.0 | 2669.0 | Sell | 101,906 | 1545 | LSE | |
| 11:29:56 | 2667.0 | 176 | AT | 2667.0 | 2669.0 | Sell | 101,767 | 1544 | LSE | |
| 11:29:56 | 2667.0 | 36 | AT | 2667.0 | 2669.0 | Sell | 101,591 | 1543 | LSE | |
| 11:29:56 | 2667.0 | 32 | AT | 2667.0 | 2669.0 | Sell | 101,555 | 1542 | LSE | |
| 11:29:31 | 2669.0 | 576 | O | 2667.0 | 2669.0 | Buy | 101,523 | 1541 | LSE | |
| 11:29:29 | 2668.0 | 32 | AT | 2667.0 | 2668.0 | Buy | 100,947 | 1540 | LSE | |
| 11:29:29 | 2668.0 | 32 | AT | 2667.0 | 2668.0 | Buy | 100,915 | 1539 | LSE | |
| 11:29:26 | 2667.5 | 112 | O | 2667.0 | 2668.0 | 100,883 | 1538 | LSE | ||
| 11:29:25 | 2668.0 | 100 | AT | 2667.0 | 2668.0 | Buy | 100,771 | 1537 | LSE | |
| 11:29:25 | 2668.0 | 70 | AT | 2667.0 | 2668.0 | Buy | 100,671 | 1536 | LSE | |
| 11:29:25 | 2668.0 | 183 | AT | 2667.0 | 2668.0 | Buy | 100,601 | 1535 | LSE | |
| 11:29:25 | 2667.0 | 7 | AT | 2666.0 | 2667.0 | Buy | 100,418 | 1534 | LSE | |
| 11:29:25 | 2667.0 | 7 | AT | 2666.0 | 2667.0 | Buy | 100,411 | 1533 | LSE | |
| 11:29:15 | 2667.0 | 94 | AT | 2667.0 | 2669.0 | Sell | 100,404 | 1532 | LSE | |
| 11:29:15 | 2667.0 | 49 | AT | 2667.0 | 2669.0 | Sell | 100,310 | 1531 | LSE | |
| 11:29:15 | 2667.0 | 20 | AT | 2667.0 | 2669.0 | Sell | 100,261 | 1530 | LSE | |
| 11:29:15 | 2667.0 | 132 | AT | 2667.0 | 2669.0 | Sell | 100,241 | 1529 | LSE | |
| 11:29:15 | 2667.0 | 170 | AT | 2667.0 | 2669.0 | Sell | 100,109 | 1528 | LSE | |
| 11:29:15 | 2667.0 | 7 | AT | 2667.0 | 2669.0 | Sell | 99,939 | 1527 | LSE | |
| 11:29:15 | 2667.0 | 23 | AT | 2667.0 | 2669.0 | Sell | 99,932 | 1526 | LSE | |
| 11:29:15 | 2667.0 | 34 | AT | 2667.0 | 2669.0 | Sell | 99,909 | 1525 | LSE | |
| 11:29:15 | 2667.0 | 183 | AT | 2667.0 | 2669.0 | Sell | 99,875 | 1524 | LSE | |
| 11:28:46 | 2668.0 | 94 | AT | 2667.0 | 2668.0 | Buy | 99,692 | 1523 | LSE | |
| 11:28:46 | 2668.0 | 183 | AT | 2667.0 | 2668.0 | Buy | 99,598 | 1522 | LSE | |
| 11:28:46 | 2668.0 | 51 | AT | 2667.0 | 2668.0 | Buy | 99,415 | 1521 | LSE | |
| 11:28:46 | 2668.0 | 53 | AT | 2667.0 | 2668.0 | Buy | 99,364 | 1520 | LSE | |
| 11:28:46 | 2668.0 | 183 | AT | 2667.0 | 2668.0 | Buy | 99,311 | 1519 | LSE | |
| 11:28:46 | 2668.0 | 34 | AT | 2667.0 | 2668.0 | Buy | 99,128 | 1518 | LSE | |
| 11:28:46 | 2668.0 | 36 | AT | 2667.0 | 2668.0 | Buy | 99,094 | 1517 | LSE | |
| 11:28:46 | 2668.0 | 131 | AT | 2667.0 | 2668.0 | Buy | 99,058 | 1516 | LSE | |
| 11:28:36 | 2666.0 | 106 | AT | 2666.0 | 2667.0 | Sell | 98,927 | 1515 | LSE | |
| 11:28:36 | 2666.0 | 146 | AT | 2666.0 | 2667.0 | Sell | 98,821 | 1514 | LSE | |
| 11:28:36 | 2667.0 | 84 | AT | 2667.0 | 2668.0 | Sell | 98,675 | 1513 | LSE | |
| 11:28:08 | 2667.0 | 96 | AT | 2666.0 | 2667.0 | Buy | 98,591 | 1512 | LSE | |
| 11:28:08 | 2667.0 | 177 | AT | 2666.0 | 2667.0 | Buy | 98,495 | 1511 | LSE | |
| 11:28:00 | 2666.5 | 124 | O | 2666.0 | 2667.0 | 98,318 | 1510 | LSE | ||
| 11:27:41 | 2666.0 | 63 | O | 2666.0 | 2667.0 | Sell | 98,194 | 1509 | LSE | |
| 11:27:36 | 2666.738 | 3 | O | 2666.0 | 2667.0 | Buy | 98,131 | 1508 | LSE | |
| 11:27:32 | 2667.0 | 182 | AT | 2667.0 | 2668.0 | Sell | 98,128 | 1507 | LSE | |
| 11:27:32 | 2667.0 | 50 | AT | 2667.0 | 2668.0 | Sell | 97,946 | 1506 | LSE | |
| 11:27:26 | 2668.0 | 132 | AT | 2668.0 | 2669.0 | Sell | 97,896 | 1505 | LSE | |
| 11:27:10 | 2668.351 | 50 | O | 2668.0 | 2669.0 | Sell | 97,764 | 1504 | LSE | |
| 11:27:01 | 2668.0 | 61 | O | 2668.0 | 2669.0 | Sell | 97,714 | 1503 | LSE | |
| 11:26:06 | 2668.0 | 2 | AT | 2668.0 | 2669.0 | Sell | 97,653 | 1502 | LSE | |
| 11:26:06 | 2668.0 | 45 | AT | 2668.0 | 2669.0 | Sell | 97,651 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
