Whitbread Plc (WTB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:46:10 | 2597.0 | 100 | AT | 2596.0 | 2597.0 | Buy | 98,205 | 1151 | LSE | |
| 07:46:10 | 2597.0 | 127 | AT | 2596.0 | 2597.0 | Buy | 98,105 | 1150 | LSE | |
| 07:46:10 | 2597.0 | 13 | AT | 2596.0 | 2597.0 | Buy | 97,978 | 1149 | LSE | |
| 07:45:49 | 2596.0 | 55 | O | 2595.0 | 2597.0 | 97,965 | 1148 | LSE | ||
| 07:45:48 | 2595.5 | 4 | O | 2595.0 | 2597.0 | Sell | 97,910 | 1147 | LSE | |
| 07:45:45 | 2595.5 | 93 | O | 2595.0 | 2597.0 | Sell | 97,906 | 1146 | LSE | |
| 07:45:18 | 2595.0 | 6 | AT | 2594.0 | 2595.0 | Buy | 97,813 | 1145 | LSE | |
| 07:45:18 | 2595.0 | 6 | AT | 2594.0 | 2595.0 | Buy | 97,807 | 1144 | LSE | |
| 07:45:18 | 2595.0 | 119 | AT | 2594.0 | 2595.0 | Buy | 97,801 | 1143 | LSE | |
| 07:44:39 | 2594.0 | 93 | AT | 2593.0 | 2594.0 | Buy | 97,682 | 1142 | LSE | |
| 07:44:17 | 2594.0 | 76 | AT | 2593.0 | 2594.0 | Buy | 97,589 | 1141 | LSE | |
| 07:44:17 | 2594.0 | 6 | AT | 2593.0 | 2594.0 | Buy | 97,513 | 1140 | LSE | |
| 07:44:17 | 2594.0 | 57 | AT | 2593.0 | 2594.0 | Buy | 97,507 | 1139 | LSE | |
| 07:44:17 | 2594.0 | 43 | AT | 2593.0 | 2594.0 | Buy | 97,450 | 1138 | LSE | |
| 07:43:55 | 2594.359 | 111 | O | 2593.0 | 2595.0 | Buy | 97,407 | 1137 | LSE | |
| 07:43:34 | 2593.0 | 3 | O | 2593.0 | 2595.0 | Sell | 97,296 | 1136 | LSE | |
| 07:42:36 | 2594.0 | 8 | AT | 2592.0 | 2594.0 | Buy | 97,293 | 1135 | LSE | |
| 07:42:36 | 2594.0 | 5 | AT | 2592.0 | 2594.0 | Buy | 97,285 | 1134 | LSE | |
| 07:42:36 | 2594.0 | 241 | AT | 2592.0 | 2594.0 | Buy | 97,280 | 1133 | LSE | |
| 07:42:36 | 2594.0 | 28 | AT | 2592.0 | 2594.0 | Buy | 97,039 | 1132 | LSE | |
| 07:42:29 | 2594.361 | 76 | O | 2593.0 | 2595.0 | Buy | 97,011 | 1131 | LSE | |
| 07:41:43 | 2594.0 | 12 | AT | 2593.0 | 2594.0 | Buy | 96,935 | 1130 | LSE | |
| 07:41:43 | 2594.0 | 2 | AT | 2593.0 | 2594.0 | Buy | 96,923 | 1129 | LSE | |
| 07:41:43 | 2594.0 | 68 | AT | 2593.0 | 2594.0 | Buy | 96,921 | 1128 | LSE | |
| 07:39:10 | 2594.0 | 72 | AT | 2593.0 | 2594.0 | Buy | 96,853 | 1127 | LSE | |
| 07:39:10 | 2594.0 | 6 | AT | 2593.0 | 2594.0 | Buy | 96,781 | 1126 | LSE | |
| 07:38:54 | 2594.0 | 66 | AT | 2594.0 | 2595.0 | Sell | 96,775 | 1125 | LSE | |
| 07:38:54 | 2594.0 | 30 | AT | 2594.0 | 2595.0 | Sell | 96,709 | 1124 | LSE | |
| 07:38:04 | 2595.017 | 35 | O | 2594.0 | 2597.0 | Sell | 96,679 | 1123 | LSE | |
| 07:38:00 | 2596.0 | 105 | AT | 2596.0 | 2597.0 | Sell | 96,644 | 1122 | LSE | |
| 07:37:02 | 2596.0 | 38 | O | 2596.0 | 2598.0 | Sell | 96,539 | 1121 | LSE | |
| 07:37:02 | 2596.0 | 96 | O | 2596.0 | 2598.0 | Sell | 96,501 | 1120 | LSE | |
| 07:36:59 | 2596.0 | 50 | AT | 2594.0 | 2596.0 | Buy | 96,405 | 1119 | LSE | |
| 07:36:58 | 2595.0 | 100 | AT | 2594.0 | 2595.0 | Buy | 96,355 | 1118 | LSE | |
| 07:36:58 | 2595.0 | 24 | AT | 2594.0 | 2595.0 | Buy | 96,255 | 1117 | LSE | |
| 07:36:58 | 2595.0 | 58 | AT | 2594.0 | 2595.0 | Buy | 96,231 | 1116 | LSE | |
| 07:36:32 | 2594.0 | 30 | O | 2594.0 | 2595.0 | Sell | 96,173 | 1115 | LSE | |
| 07:35:57 | 2594.0 | 8 | AT | 2593.0 | 2594.0 | Buy | 96,143 | 1114 | LSE | |
| 07:35:55 | 2593.0 | 177 | AT | 2592.0 | 2593.0 | Buy | 96,135 | 1113 | LSE | |
| 07:35:49 | 2593.0 | 14 | AT | 2591.0 | 2593.0 | Buy | 95,958 | 1112 | LSE | |
| 07:35:49 | 2593.0 | 72 | AT | 2591.0 | 2593.0 | Buy | 95,944 | 1111 | LSE | |
| 07:35:49 | 2592.0 | 43 | AT | 2591.0 | 2592.0 | Buy | 95,872 | 1110 | LSE | |
| 07:35:26 | 2594.0 | 1 | O | 2591.0 | 2594.0 | Buy | 95,829 | 1109 | LSE | |
| 07:35:26 | 2594.0 | 10 | O | 2591.0 | 2594.0 | Buy | 95,828 | 1108 | LSE | |
| 07:35:15 | 2592.514 | 33 | O | 2592.0 | 2594.0 | Sell | 95,818 | 1107 | LSE | |
| 07:34:44 | 2593.0 | 35 | AT | 2593.0 | 2595.0 | Sell | 95,785 | 1106 | LSE | |
| 07:34:17 | 2593.0 | 123 | O | 2593.0 | 2595.0 | Sell | 95,750 | 1105 | LSE | |
| 07:34:13 | 2594.0 | 95 | AT | 2594.0 | 2595.0 | Sell | 95,627 | 1104 | LSE | |
| 07:34:13 | 2595.0 | 126 | AT | 2593.0 | 2595.0 | Buy | 95,532 | 1103 | LSE | |
| 07:34:13 | 2594.0 | 112 | AT | 2594.0 | 2595.0 | Sell | 95,406 | 1102 | LSE | |
| 07:34:13 | 2594.0 | 127 | AT | 2594.0 | 2595.0 | Sell | 95,294 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
