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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 05:55:24 | 2611.285 | 190 | O | 2610.0 | 2612.0 | Buy | 64,828 | 801 | LSE | |
| 05:54:20 | 2612.0 | 200 | O | 2610.0 | 2612.0 | Buy | 64,638 | 800 | LSE | |
| 05:54:17 | 2612.0 | 77 | AT | 2612.0 | 2613.0 | Sell | 64,438 | 799 | LSE | |
| 05:53:32 | 2612.0 | 9 | AT | 2611.0 | 2612.0 | Buy | 64,361 | 798 | LSE | |
| 05:53:32 | 2612.0 | 3 | AT | 2611.0 | 2612.0 | Buy | 64,352 | 797 | LSE | |
| 05:53:32 | 2612.0 | 5 | AT | 2611.0 | 2612.0 | Buy | 64,349 | 796 | LSE | |
| 05:53:32 | 2612.0 | 85 | AT | 2611.0 | 2612.0 | Buy | 64,344 | 795 | LSE | |
| 05:52:55 | 2610.56 | 35 | O | 2610.0 | 2612.0 | Sell | 64,259 | 794 | LSE | |
| 05:50:58 | 2612.0 | 72 | AT | 2612.0 | 2613.0 | Sell | 64,224 | 793 | LSE | |
| 05:50:58 | 2612.0 | 66 | AT | 2612.0 | 2613.0 | Sell | 64,152 | 792 | LSE | |
| 05:50:34 | 2612.0 | 106 | AT | 2611.0 | 2612.0 | Buy | 64,086 | 791 | LSE | |
| 05:50:34 | 2612.0 | 9 | AT | 2611.0 | 2612.0 | Buy | 63,980 | 790 | LSE | |
| 05:50:34 | 2612.0 | 11 | AT | 2611.0 | 2612.0 | Buy | 63,971 | 789 | LSE | |
| 05:49:26 | 2611.0 | 5 | O | 2611.0 | 2612.0 | Sell | 63,960 | 788 | LSE | |
| 05:48:03 | 2612.0 | 1 | O | 2610.0 | 2612.0 | Buy | 63,955 | 787 | LSE | |
| 05:46:30 | 2613.0 | 123 | O | 2611.0 | 2613.0 | Buy | 63,954 | 786 | LSE | |
| 05:46:29 | 2612.0 | 100 | AT | 2612.0 | 2613.0 | Sell | 63,831 | 785 | LSE | |
| 05:46:29 | 2612.0 | 77 | AT | 2612.0 | 2613.0 | Sell | 63,731 | 784 | LSE | |
| 05:46:25 | 2612.0 | 12 | O | 2612.0 | 2613.0 | Sell | 63,654 | 783 | LSE | |
| 05:46:25 | 2613.0 | 84 | AT | 2612.0 | 2613.0 | Buy | 63,642 | 782 | LSE | |
| 05:46:25 | 2612.0 | 9 | AT | 2611.0 | 2612.0 | Buy | 63,558 | 781 | LSE | |
| 05:46:25 | 2612.0 | 6 | AT | 2611.0 | 2612.0 | Buy | 63,549 | 780 | LSE | |
| 05:46:25 | 2612.0 | 67 | AT | 2611.0 | 2612.0 | Buy | 63,543 | 779 | LSE | |
| 05:45:43 | 2612.0 | 82 | O | 2611.0 | 2612.0 | Buy | 63,476 | 778 | LSE | |
| 05:45:35 | 2612.0 | 2 | O | 2611.0 | 2612.0 | Buy | 63,394 | 777 | LSE | |
| 05:45:18 | 2612.0 | 2 | O | 2610.0 | 2612.0 | Buy | 63,392 | 776 | LSE | |
| 05:44:53 | 2611.282 | 9 | O | 2611.0 | 2612.0 | Sell | 63,390 | 775 | LSE | |
| 05:44:44 | 2612.0 | 2 | O | 2610.0 | 2612.0 | Buy | 63,381 | 774 | LSE | |
| 05:43:07 | 2613.0 | 22 | O | 2611.0 | 2613.0 | Buy | 63,379 | 773 | LSE | |
| 05:42:53 | 2613.0 | 57 | O | 2611.0 | 2613.0 | Buy | 63,357 | 772 | LSE | |
| 05:42:01 | 2612.2 | 10 | O | 2612.0 | 2613.0 | Sell | 63,300 | 771 | LSE | |
| 05:41:47 | 2612.0 | 88 | AT | 2611.0 | 2612.0 | Buy | 63,290 | 770 | LSE | |
| 05:41:47 | 2612.0 | 67 | AT | 2611.0 | 2612.0 | Buy | 63,202 | 769 | LSE | |
| 05:41:10 | 2611.0 | 10 | AT | 2610.0 | 2611.0 | Buy | 63,135 | 768 | LSE | |
| 05:41:10 | 2611.0 | 15 | AT | 2610.0 | 2611.0 | Buy | 63,125 | 767 | LSE | |
| 05:41:10 | 2611.0 | 2 | O | 2609.0 | 2611.0 | Buy | 63,110 | 766 | LSE | |
| 05:41:09 | 2611.0 | 7 | AT | 2611.0 | 2613.0 | Sell | 63,108 | 765 | LSE | |
| 05:41:09 | 2611.0 | 11 | AT | 2611.0 | 2613.0 | Sell | 63,101 | 764 | LSE | |
| 05:41:09 | 2611.0 | 17 | AT | 2611.0 | 2613.0 | Sell | 63,090 | 763 | LSE | |
| 05:41:09 | 2611.0 | 12 | AT | 2611.0 | 2613.0 | Sell | 63,073 | 762 | LSE | |
| 05:39:49 | 2611.776 | 127 | O | 2611.0 | 2613.0 | Sell | 63,061 | 761 | LSE | |
| 05:36:05 | 2611.566 | 50 | O | 2611.0 | 2613.0 | Sell | 62,934 | 760 | LSE | |
| 05:34:07 | 2612.0 | 150 | AT | 2611.0 | 2612.0 | Buy | 62,884 | 759 | LSE | |
| 05:34:07 | 2612.0 | 217 | AT | 2612.0 | 2613.0 | Sell | 62,734 | 758 | LSE | |
| 05:31:36 | 2613.0 | 91 | O | 2612.0 | 2614.0 | 62,517 | 757 | LSE | ||
| 05:31:33 | 2614.0 | 123 | AT | 2614.0 | 2616.0 | Sell | 62,426 | 756 | LSE | |
| 05:30:52 | 2616.287 | 80 | O | 2615.0 | 2617.0 | Buy | 62,303 | 755 | LSE | |
| 05:30:30 | 2616.0 | 76 | AT | 2616.0 | 2618.0 | Sell | 62,223 | 754 | LSE | |
| 05:30:30 | 2616.0 | 29 | AT | 2616.0 | 2618.0 | Sell | 62,147 | 753 | LSE | |
| 05:30:22 | 2617.0 | 131 | AT | 2617.0 | 2619.0 | Sell | 62,118 | 752 | LSE | |
| 05:30:22 | 2617.0 | 3 | AT | 2617.0 | 2620.0 | Sell | 61,987 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
