Whitbread Plc (WTB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:07:17 | 2671.32 | 2456 | O | 2661.0 | 2662.0 | Buy | 497,107 | 1564 | LSE | |
| 12:07:01 | 2667.443 | 5450 | O | 2661.0 | 2662.0 | Buy | 494,651 | 1563 | LSE | |
| 12:05:02 | 2662.0 | 165 | O | 2661.0 | 2662.0 | Buy | 489,201 | 1562 | LSE | |
| 12:05:01 | 2662.0 | 165 | O | 2661.0 | 2662.0 | Buy | 489,036 | 1561 | LSE | |
| 12:04:51 | 2664.0 | 21 | O | 2661.0 | 2662.0 | Buy | 488,871 | 1560 | LSE | |
| 12:01:46 | 2667.5 | 149 | O | 2661.0 | 2662.0 | Buy | 488,850 | 1559 | LSE | |
| 12:01:46 | 2667.5 | 149 | O | 2661.0 | 2662.0 | Buy | 488,701 | 1558 | LSE | |
| 11:51:59 | 2679.0 | 100 | O | 2661.0 | 2662.0 | Buy | 488,552 | 1557 | LSE | |
| 11:48:17 | 2669.0 | 97 | O | 2661.0 | 2662.0 | Buy | 488,452 | 1556 | LSE | |
| 11:48:13 | 2667.0 | 25 | O | 2661.0 | 2662.0 | Buy | 488,355 | 1555 | LSE | |
| 11:45:47 | 2669.0 | 101 | O | 2661.0 | 2662.0 | Buy | 488,330 | 1554 | LSE | |
| 11:45:15 | 2672.0 | 101 | O | 2661.0 | 2662.0 | Buy | 488,229 | 1553 | LSE | |
| 11:44:54 | 2674.0 | 113 | O | 2661.0 | 2662.0 | Buy | 488,128 | 1552 | LSE | |
| 11:44:40 | 2676.0 | 101 | O | 2661.0 | 2662.0 | Buy | 488,015 | 1551 | LSE | |
| 11:39:12 | 2667.0 | 61 | O | 2661.0 | 2662.0 | Buy | 487,914 | 1550 | LSE | |
| 11:35:42 | 2667.0 | 401 | AT | 2661.0 | 2662.0 | Buy | 487,853 | 1549 | LSE | |
| 11:35:42 | 2667.0 | 1118 | AT | 2661.0 | 2662.0 | Buy | 487,452 | 1548 | LSE | |
| 11:35:13 | 2667.0 | 34427 | O | 2661.0 | 2662.0 | Buy | 486,334 | 1547 | LSE | |
| 11:35:13 | 2667.0 | 5878 | O | 2661.0 | 2662.0 | Buy | 451,907 | 1546 | LSE | |
| 11:35:13 | 2667.0 | 4404 | O | 2661.0 | 2662.0 | Buy | 446,029 | 1545 | LSE | |
| 11:35:13 | 2667.0 | 753 | O | 2661.0 | 2662.0 | Buy | 441,625 | 1544 | LSE | |
| 11:35:13 | 2667.0 | 107 | O | 2661.0 | 2662.0 | Buy | 440,872 | 1543 | LSE | |
| 11:35:12 | 2667.0 | 186441 | UT | 2661.0 | 2662.0 | Buy | 440,765 | 1542 | LSE | |
| 11:34:30 | 2674.0 | 373 | O | 2661.0 | 2662.0 | Buy | 254,324 | 1541 | LSE | |
| 11:29:49 | 2661.0 | 32 | AT | 2660.0 | 2661.0 | Buy | 253,951 | 1540 | LSE | |
| 11:29:49 | 2661.0 | 35 | AT | 2661.0 | 2662.0 | Sell | 253,919 | 1539 | LSE | |
| 11:29:49 | 2661.0 | 32 | AT | 2661.0 | 2662.0 | Sell | 253,884 | 1538 | LSE | |
| 11:29:49 | 2661.0 | 68 | AT | 2661.0 | 2662.0 | Sell | 253,852 | 1537 | LSE | |
| 11:29:49 | 2661.0 | 127 | AT | 2661.0 | 2662.0 | Sell | 253,784 | 1536 | LSE | |
| 11:29:49 | 2661.0 | 34 | AT | 2661.0 | 2662.0 | Sell | 253,657 | 1535 | LSE | |
| 11:29:43 | 2661.0 | 100 | AT | 2661.0 | 2662.0 | Sell | 253,623 | 1534 | LSE | |
| 11:29:43 | 2661.0 | 96 | AT | 2661.0 | 2662.0 | Sell | 253,523 | 1533 | LSE | |
| 11:29:42 | 2669.0 | 102 | O | 2661.0 | 2662.0 | Buy | 253,427 | 1532 | LSE | |
| 11:29:28 | 2661.0 | 61 | O | 2661.0 | 2662.0 | Sell | 253,325 | 1531 | LSE | |
| 11:29:14 | 2662.0 | 195 | AT | 2661.0 | 2662.0 | Buy | 253,264 | 1530 | LSE | |
| 11:29:14 | 2662.0 | 152 | O | 2661.0 | 2663.0 | 253,069 | 1529 | LSE | ||
| 11:29:08 | 2662.0 | 59 | AT | 2661.0 | 2662.0 | Buy | 252,917 | 1528 | LSE | |
| 11:29:04 | 2668.0 | 2 | O | 2661.0 | 2662.0 | Buy | 252,858 | 1527 | LSE | |
| 11:28:58 | 2662.0 | 2 | AT | 2662.0 | 2663.0 | Sell | 252,856 | 1526 | LSE | |
| 11:28:57 | 2663.0 | 51 | AT | 2662.0 | 2663.0 | Buy | 252,854 | 1525 | LSE | |
| 11:28:57 | 2663.0 | 100 | AT | 2662.0 | 2663.0 | Buy | 252,803 | 1524 | LSE | |
| 11:28:22 | 2662.0 | 1 | AT | 2662.0 | 2663.0 | Sell | 252,703 | 1523 | LSE | |
| 11:28:22 | 2662.0 | 305 | AT | 2662.0 | 2663.0 | Sell | 252,702 | 1522 | LSE | |
| 11:28:18 | 2662.0 | 39 | O | 2662.0 | 2664.0 | Sell | 252,397 | 1521 | LSE | |
| 11:28:18 | 2662.0 | 118 | O | 2662.0 | 2664.0 | Sell | 252,358 | 1520 | LSE | |
| 11:28:10 | 2662.0 | 1 | O | 2662.0 | 2664.0 | Sell | 252,240 | 1519 | LSE | |
| 11:27:55 | 2662.0 | 156 | O | 2662.0 | 2664.0 | Sell | 252,239 | 1518 | LSE | |
| 11:27:45 | 2669.0 | 90 | O | 2662.0 | 2664.0 | Buy | 252,083 | 1517 | LSE | |
| 11:27:42 | 2663.0 | 1 | AT | 2663.0 | 2664.0 | Sell | 251,993 | 1516 | LSE | |
| 11:27:42 | 2663.0 | 100 | AT | 2663.0 | 2664.0 | Sell | 251,992 | 1515 | LSE | |
| 11:27:05 | 2664.0 | 90 | AT | 2664.0 | 2665.0 | Sell | 251,892 | 1514 | LSE | |
| 11:26:59 | 2664.0 | 111 | AT | 2664.0 | 2665.0 | Sell | 251,802 | 1513 | LSE | |
| 11:26:59 | 2664.0 | 44 | AT | 2663.0 | 2664.0 | Buy | 251,691 | 1512 | LSE | |
| 11:26:59 | 2664.0 | 35 | AT | 2663.0 | 2664.0 | Buy | 251,647 | 1511 | LSE | |
| 11:26:10 | 2664.0 | 46 | AT | 2664.0 | 2665.0 | Sell | 251,612 | 1510 | LSE | |
| 11:26:10 | 2664.0 | 73 | AT | 2664.0 | 2665.0 | Sell | 251,566 | 1509 | LSE | |
| 11:26:10 | 2664.0 | 73 | AT | 2663.0 | 2664.0 | Buy | 251,493 | 1508 | LSE | |
| 11:26:10 | 2664.0 | 59 | AT | 2663.0 | 2664.0 | Buy | 251,420 | 1507 | LSE | |
| 11:26:10 | 2664.0 | 107 | AT | 2663.0 | 2664.0 | Buy | 251,361 | 1506 | LSE | |
| 11:26:10 | 2664.0 | 35 | AT | 2662.0 | 2664.0 | Buy | 251,254 | 1505 | LSE | |
| 11:26:10 | 2664.0 | 116 | AT | 2662.0 | 2664.0 | Buy | 251,219 | 1504 | LSE | |
| 11:26:10 | 2663.0 | 55 | AT | 2663.0 | 2664.0 | Sell | 251,103 | 1503 | LSE | |
| 11:26:10 | 2663.0 | 129 | AT | 2663.0 | 2664.0 | Sell | 251,048 | 1502 | LSE | |
| 11:26:10 | 2663.0 | 63 | AT | 2662.0 | 2663.0 | Buy | 250,919 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
