Whitbread Plc (WTB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:08:32 | 2623.0 | 110 | AT | 2621.0 | 2623.0 | Buy | 49,098 | 551 | LSE | |
| 04:08:32 | 2623.0 | 87 | AT | 2621.0 | 2623.0 | Buy | 48,988 | 550 | LSE | |
| 04:07:54 | 2622.0 | 87 | AT | 2621.0 | 2622.0 | Buy | 48,901 | 549 | LSE | |
| 04:07:54 | 2622.0 | 26 | AT | 2621.0 | 2622.0 | Buy | 48,814 | 548 | LSE | |
| 04:07:54 | 2622.0 | 17 | AT | 2621.0 | 2622.0 | Buy | 48,788 | 547 | LSE | |
| 04:07:54 | 2622.0 | 283 | AT | 2621.0 | 2622.0 | Buy | 48,771 | 546 | LSE | |
| 04:07:28 | 2622.0 | 90 | AT | 2621.0 | 2622.0 | Buy | 48,488 | 545 | LSE | |
| 04:07:28 | 2622.0 | 11 | AT | 2620.0 | 2622.0 | Buy | 48,398 | 544 | LSE | |
| 04:07:26 | 2622.0 | 191 | AT | 2622.0 | 2623.0 | Sell | 48,387 | 543 | LSE | |
| 04:07:08 | 2623.0 | 2 | O | 2621.0 | 2623.0 | Buy | 48,196 | 542 | LSE | |
| 04:07:08 | 2623.0 | 61 | AT | 2623.0 | 2625.0 | Sell | 48,194 | 541 | LSE | |
| 04:07:08 | 2623.0 | 168 | AT | 2623.0 | 2625.0 | Sell | 48,133 | 540 | LSE | |
| 04:06:44 | 2625.0 | 87 | O | 2623.0 | 2625.0 | Buy | 47,965 | 539 | LSE | |
| 04:06:17 | 2623.0 | 99 | AT | 2621.0 | 2623.0 | Buy | 47,878 | 538 | LSE | |
| 04:06:17 | 2623.0 | 7 | AT | 2621.0 | 2623.0 | Buy | 47,779 | 537 | LSE | |
| 04:06:17 | 2623.0 | 73 | AT | 2621.0 | 2623.0 | Buy | 47,772 | 536 | LSE | |
| 04:04:50 | 2621.0 | 17 | O | 2621.0 | 2623.0 | Sell | 47,699 | 535 | LSE | |
| 04:03:31 | 2623.0 | 100 | O | 2620.0 | 2623.0 | Buy | 47,682 | 534 | LSE | |
| 04:03:04 | 2621.0 | 6 | AT | 2620.0 | 2621.0 | Buy | 47,582 | 533 | LSE | |
| 04:02:17 | 2620.0 | 8 | AT | 2619.0 | 2620.0 | Buy | 47,576 | 532 | LSE | |
| 04:01:34 | 2619.0 | 30 | AT | 2617.0 | 2619.0 | Buy | 47,568 | 531 | LSE | |
| 04:01:22 | 2618.0 | 13 | AT | 2618.0 | 2620.0 | Sell | 47,538 | 530 | LSE | |
| 04:00:56 | 2620.0 | 29 | AT | 2618.0 | 2620.0 | Buy | 47,525 | 529 | LSE | |
| 04:00:56 | 2620.0 | 73 | AT | 2618.0 | 2620.0 | Buy | 47,496 | 528 | LSE | |
| 04:00:56 | 2620.0 | 125 | AT | 2618.0 | 2620.0 | Buy | 47,423 | 527 | LSE | |
| 04:00:44 | 2618.0 | 30 | AT | 2616.0 | 2618.0 | Buy | 47,298 | 526 | LSE | |
| 04:00:23 | 2617.0 | 31 | AT | 2615.0 | 2617.0 | Buy | 47,268 | 525 | LSE | |
| 04:00:23 | 2617.0 | 30 | AT | 2615.0 | 2617.0 | Buy | 47,237 | 524 | LSE | |
| 04:00:21 | 2616.0 | 283 | AT | 2614.0 | 2616.0 | Buy | 47,207 | 523 | LSE | |
| 03:58:39 | 2616.0 | 38 | AT | 2614.0 | 2616.0 | Buy | 46,924 | 522 | LSE | |
| 03:58:38 | 2616.0 | 58 | AT | 2615.0 | 2616.0 | Buy | 46,886 | 521 | LSE | |
| 03:58:38 | 2616.0 | 66 | AT | 2615.0 | 2616.0 | Buy | 46,828 | 520 | LSE | |
| 03:58:38 | 2616.0 | 21 | AT | 2615.0 | 2616.0 | Buy | 46,762 | 519 | LSE | |
| 03:58:38 | 2615.0 | 37 | AT | 2613.0 | 2615.0 | Buy | 46,741 | 518 | LSE | |
| 03:56:22 | 2615.0 | 147 | AT | 2613.0 | 2615.0 | Buy | 46,704 | 517 | LSE | |
| 03:56:16 | 2614.0 | 112 | AT | 2612.0 | 2614.0 | Buy | 46,557 | 516 | LSE | |
| 03:56:16 | 2614.0 | 144 | AT | 2612.0 | 2614.0 | Buy | 46,445 | 515 | LSE | |
| 03:56:16 | 2614.0 | 70 | AT | 2614.0 | 2615.0 | Sell | 46,301 | 514 | LSE | |
| 03:56:16 | 2614.0 | 313 | AT | 2614.0 | 2615.0 | Sell | 46,231 | 513 | LSE | |
| 03:55:42 | 2617.0 | 67 | AT | 2617.0 | 2619.0 | Sell | 45,918 | 512 | LSE | |
| 03:55:31 | 2618.0 | 64 | AT | 2618.0 | 2619.0 | Sell | 45,851 | 511 | LSE | |
| 03:55:31 | 2618.0 | 10 | AT | 2618.0 | 2619.0 | Sell | 45,787 | 510 | LSE | |
| 03:55:31 | 2618.0 | 86 | AT | 2618.0 | 2619.0 | Sell | 45,777 | 509 | LSE | |
| 03:55:31 | 2618.0 | 32 | AT | 2618.0 | 2619.0 | Sell | 45,691 | 508 | LSE | |
| 03:55:09 | 2620.0 | 69 | O | 2618.0 | 2620.0 | Buy | 45,659 | 507 | LSE | |
| 03:55:08 | 2618.0 | 2 | AT | 2618.0 | 2620.0 | Sell | 45,590 | 506 | LSE | |
| 03:55:08 | 2619.0 | 265 | AT | 2619.0 | 2620.0 | Sell | 45,588 | 505 | LSE | |
| 03:55:06 | 2620.0 | 91 | O | 2619.0 | 2621.0 | 45,323 | 504 | LSE | ||
| 03:54:52 | 2621.0 | 91 | AT | 2621.0 | 2622.0 | Sell | 45,232 | 503 | LSE | |
| 03:54:45 | 2620.336 | 425 | O | 2620.0 | 2622.0 | Sell | 45,141 | 502 | LSE | |
| 03:54:35 | 2622.0 | 115 | AT | 2622.0 | 2625.0 | Sell | 44,716 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
