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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:19:48 | 2674.0 | 17 | AT | 2674.0 | 2676.0 | Sell | 215,791 | 1101 | LSE | |
| 09:18:48 | 2675.0 | 160 | AT | 2675.0 | 2676.0 | Sell | 215,774 | 1100 | LSE | |
| 09:18:48 | 2675.0 | 51 | AT | 2675.0 | 2676.0 | Sell | 215,614 | 1099 | LSE | |
| 09:18:48 | 2675.0 | 46 | AT | 2675.0 | 2676.0 | Sell | 215,563 | 1098 | LSE | |
| 09:18:47 | 2675.0 | 7 | AT | 2674.0 | 2675.0 | Buy | 215,517 | 1097 | LSE | |
| 09:18:43 | 2675.0 | 15 | AT | 2674.0 | 2675.0 | Buy | 215,510 | 1096 | LSE | |
| 09:18:43 | 2675.0 | 9 | AT | 2674.0 | 2675.0 | Buy | 215,495 | 1095 | LSE | |
| 09:18:43 | 2675.0 | 8 | AT | 2674.0 | 2675.0 | Buy | 215,486 | 1094 | LSE | |
| 09:18:43 | 2675.0 | 8 | AT | 2674.0 | 2675.0 | Buy | 215,478 | 1093 | LSE | |
| 09:18:41 | 2675.0 | 22 | AT | 2674.0 | 2675.0 | Buy | 215,470 | 1092 | LSE | |
| 09:18:41 | 2675.0 | 18 | AT | 2675.0 | 2676.0 | Sell | 215,448 | 1091 | LSE | |
| 09:18:41 | 2675.0 | 49 | AT | 2675.0 | 2676.0 | Sell | 215,430 | 1090 | LSE | |
| 09:18:41 | 2675.0 | 111 | AT | 2675.0 | 2677.0 | Sell | 215,381 | 1089 | LSE | |
| 09:16:07 | 2677.0 | 25 | AT | 2676.0 | 2677.0 | Buy | 215,270 | 1088 | LSE | |
| 09:16:03 | 2676.2 | 1996 | O | 2676.0 | 2678.0 | Sell | 215,245 | 1087 | LSE | |
| 09:15:21 | 2677.506 | 185 | O | 2677.0 | 2678.0 | Buy | 213,249 | 1086 | LSE | |
| 09:14:55 | 2678.0 | 24 | AT | 2678.0 | 2679.0 | Sell | 213,064 | 1085 | LSE | |
| 09:14:42 | 2678.0 | 12 | AT | 2678.0 | 2679.0 | Sell | 213,040 | 1084 | LSE | |
| 09:14:42 | 2678.0 | 23 | AT | 2678.0 | 2679.0 | Sell | 213,028 | 1083 | LSE | |
| 09:14:28 | 2678.507 | 50 | O | 2678.0 | 2679.0 | Buy | 213,005 | 1082 | LSE | |
| 09:14:01 | 2678.0 | 239 | AT | 2678.0 | 2680.0 | Sell | 212,955 | 1081 | LSE | |
| 09:13:10 | 2679.0 | 14 | AT | 2679.0 | 2680.0 | Sell | 212,716 | 1080 | LSE | |
| 09:13:10 | 2679.0 | 66 | AT | 2679.0 | 2680.0 | Sell | 212,702 | 1079 | LSE | |
| 09:12:31 | 2680.0 | 53 | AT | 2679.0 | 2680.0 | Buy | 212,636 | 1078 | LSE | |
| 09:12:31 | 2680.0 | 29 | AT | 2679.0 | 2680.0 | Buy | 212,583 | 1077 | LSE | |
| 09:12:30 | 2680.0 | 35 | AT | 2680.0 | 2682.0 | Sell | 212,554 | 1076 | LSE | |
| 09:12:30 | 2680.0 | 46 | AT | 2680.0 | 2682.0 | Sell | 212,519 | 1075 | LSE | |
| 09:12:30 | 2680.0 | 32 | AT | 2680.0 | 2682.0 | Sell | 212,473 | 1074 | LSE | |
| 09:12:30 | 2680.0 | 123 | AT | 2680.0 | 2682.0 | Sell | 212,441 | 1073 | LSE | |
| 09:12:30 | 2681.0 | 28 | AT | 2680.0 | 2681.0 | Buy | 212,318 | 1072 | LSE | |
| 09:12:30 | 2681.0 | 62 | AT | 2680.0 | 2681.0 | Buy | 212,290 | 1071 | LSE | |
| 09:12:30 | 2681.0 | 65 | AT | 2679.0 | 2681.0 | Buy | 212,228 | 1070 | LSE | |
| 09:12:16 | 2680.0 | 29 | AT | 2680.0 | 2682.0 | Sell | 212,163 | 1069 | LSE | |
| 09:12:16 | 2680.0 | 146 | AT | 2680.0 | 2682.0 | Sell | 212,134 | 1068 | LSE | |
| 09:10:21 | 2681.0 | 34 | AT | 2681.0 | 2682.0 | Sell | 211,988 | 1067 | LSE | |
| 09:08:56 | 2680.509 | 65 | O | 2680.0 | 2682.0 | Sell | 211,954 | 1066 | LSE | |
| 09:07:52 | 2681.0 | 11 | AT | 2679.0 | 2681.0 | Buy | 211,889 | 1065 | LSE | |
| 09:07:52 | 2681.0 | 60 | AT | 2679.0 | 2681.0 | Buy | 211,878 | 1064 | LSE | |
| 09:06:47 | 2680.0 | 80 | AT | 2680.0 | 2681.0 | Sell | 211,818 | 1063 | LSE | |
| 09:06:47 | 2680.0 | 33 | AT | 2680.0 | 2681.0 | Sell | 211,738 | 1062 | LSE | |
| 09:06:47 | 2680.0 | 48 | AT | 2680.0 | 2681.0 | Sell | 211,705 | 1061 | LSE | |
| 09:06:47 | 2680.0 | 1 | AT | 2679.0 | 2680.0 | Buy | 211,657 | 1060 | LSE | |
| 09:05:52 | 2679.0 | 19 | AT | 2678.0 | 2679.0 | Buy | 211,656 | 1059 | LSE | |
| 09:04:45 | 2677.0 | 26 | AT | 2676.0 | 2677.0 | Buy | 211,637 | 1058 | LSE | |
| 09:02:43 | 2676.0 | 75 | AT | 2675.0 | 2676.0 | Buy | 211,611 | 1057 | LSE | |
| 09:02:43 | 2676.0 | 13 | AT | 2675.0 | 2676.0 | Buy | 211,536 | 1056 | LSE | |
| 09:02:43 | 2676.0 | 9 | AT | 2675.0 | 2676.0 | Buy | 211,523 | 1055 | LSE | |
| 09:02:37 | 2676.0 | 22 | O | 2675.0 | 2676.0 | Buy | 211,514 | 1054 | LSE | |
| 09:02:25 | 2676.0 | 16 | AT | 2675.0 | 2676.0 | Buy | 211,492 | 1053 | LSE | |
| 09:02:25 | 2676.0 | 61 | AT | 2675.0 | 2676.0 | Buy | 211,476 | 1052 | LSE | |
| 09:02:25 | 2676.0 | 7 | AT | 2675.0 | 2676.0 | Buy | 211,415 | 1051 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
