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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:32:48 | 2579.0 | 9 | AT | 2578.0 | 2579.0 | Buy | 133,102 | 1551 | LSE | |
| 09:32:35 | 2579.0 | 128 | AT | 2578.0 | 2579.0 | Buy | 133,093 | 1550 | LSE | |
| 09:32:35 | 2579.0 | 3 | AT | 2578.0 | 2579.0 | Buy | 132,965 | 1549 | LSE | |
| 09:32:25 | 2579.242 | 180 | O | 2578.0 | 2580.0 | Buy | 132,962 | 1548 | LSE | |
| 09:32:24 | 2579.242 | 115 | O | 2578.0 | 2580.0 | Buy | 132,782 | 1547 | LSE | |
| 09:32:24 | 2580.0 | 5 | O | 2578.0 | 2580.0 | Buy | 132,667 | 1546 | LSE | |
| 09:32:24 | 2579.0 | 10 | AT | 2579.0 | 2580.0 | Sell | 132,662 | 1545 | LSE | |
| 09:32:24 | 2579.0 | 163 | AT | 2579.0 | 2580.0 | Sell | 132,652 | 1544 | LSE | |
| 09:32:23 | 2578.0 | 81 | AT | 2578.0 | 2582.0 | Sell | 132,489 | 1543 | LSE | |
| 09:32:23 | 2579.0 | 78 | AT | 2579.0 | 2582.0 | Sell | 132,408 | 1542 | LSE | |
| 09:32:23 | 2579.0 | 122 | AT | 2579.0 | 2582.0 | Sell | 132,330 | 1541 | LSE | |
| 09:32:23 | 2579.0 | 119 | AT | 2579.0 | 2582.0 | Sell | 132,208 | 1540 | LSE | |
| 09:32:23 | 2580.0 | 139 | AT | 2580.0 | 2582.0 | Sell | 132,089 | 1539 | LSE | |
| 09:32:23 | 2580.607 | 124 | O | 2580.0 | 2582.0 | Sell | 131,950 | 1538 | LSE | |
| 09:32:11 | 2581.0 | 164 | AT | 2581.0 | 2583.0 | Sell | 131,826 | 1537 | LSE | |
| 09:31:55 | 2582.0 | 31 | AT | 2582.0 | 2584.0 | Sell | 131,662 | 1536 | LSE | |
| 09:31:39 | 2583.0 | 42 | AT | 2583.0 | 2585.0 | Sell | 131,631 | 1535 | LSE | |
| 09:31:28 | 2585.0 | 148 | O | 2583.0 | 2585.0 | Buy | 131,589 | 1534 | LSE | |
| 09:31:22 | 2584.0 | 178 | AT | 2584.0 | 2585.0 | Sell | 131,441 | 1533 | LSE | |
| 09:31:22 | 2584.0 | 29 | AT | 2582.0 | 2584.0 | Buy | 131,263 | 1532 | LSE | |
| 09:31:22 | 2584.0 | 40 | AT | 2582.0 | 2584.0 | Buy | 131,234 | 1531 | LSE | |
| 09:31:22 | 2584.0 | 18 | AT | 2582.0 | 2584.0 | Buy | 131,194 | 1530 | LSE | |
| 09:31:01 | 2583.0 | 62 | AT | 2582.0 | 2583.0 | Buy | 131,176 | 1529 | LSE | |
| 09:30:45 | 2585.0 | 167 | O | 2581.0 | 2584.0 | Buy | 131,114 | 1528 | LSE | |
| 09:30:00 | 2584.0 | 7 | AT | 2583.0 | 2584.0 | Buy | 130,947 | 1527 | LSE | |
| 09:30:00 | 2584.0 | 66 | AT | 2583.0 | 2584.0 | Buy | 130,940 | 1526 | LSE | |
| 09:29:59 | 2583.0 | 4 | AT | 2582.0 | 2583.0 | Buy | 130,874 | 1525 | LSE | |
| 09:29:59 | 2583.0 | 23 | AT | 2582.0 | 2583.0 | Buy | 130,870 | 1524 | LSE | |
| 09:29:59 | 2583.0 | 11 | AT | 2581.0 | 2583.0 | Buy | 130,847 | 1523 | LSE | |
| 09:29:59 | 2583.0 | 136 | AT | 2581.0 | 2583.0 | Buy | 130,836 | 1522 | LSE | |
| 09:29:59 | 2583.0 | 122 | AT | 2581.0 | 2583.0 | Buy | 130,700 | 1521 | LSE | |
| 09:29:59 | 2583.0 | 56 | AT | 2581.0 | 2583.0 | Buy | 130,578 | 1520 | LSE | |
| 09:29:59 | 2583.0 | 225 | AT | 2581.0 | 2583.0 | Buy | 130,522 | 1519 | LSE | |
| 09:29:59 | 2583.0 | 28 | AT | 2581.0 | 2583.0 | Buy | 130,297 | 1518 | LSE | |
| 09:29:59 | 2583.0 | 7 | AT | 2581.0 | 2583.0 | Buy | 130,269 | 1517 | LSE | |
| 09:29:59 | 2583.0 | 100 | AT | 2581.0 | 2583.0 | Buy | 130,262 | 1516 | LSE | |
| 09:29:08 | 2586.314 | 18 | O | 2584.0 | 2587.0 | Buy | 130,162 | 1515 | LSE | |
| 09:29:07 | 2586.244 | 53 | O | 2584.0 | 2587.0 | Buy | 130,144 | 1514 | LSE | |
| 09:28:09 | 2586.0 | 132 | AT | 2586.0 | 2587.0 | Sell | 130,091 | 1513 | LSE | |
| 09:27:32 | 2588.0 | 45 | AT | 2588.0 | 2589.0 | Sell | 129,959 | 1512 | LSE | |
| 09:27:32 | 2588.0 | 78 | AT | 2588.0 | 2589.0 | Sell | 129,914 | 1511 | LSE | |
| 09:27:25 | 2588.0 | 8 | AT | 2588.0 | 2589.0 | Sell | 129,836 | 1510 | LSE | |
| 09:27:25 | 2588.0 | 134 | AT | 2588.0 | 2589.0 | Sell | 129,828 | 1509 | LSE | |
| 09:27:25 | 2588.0 | 145 | AT | 2588.0 | 2589.0 | Sell | 129,694 | 1508 | LSE | |
| 09:26:58 | 2588.702 | 13 | O | 2588.0 | 2590.0 | Sell | 129,549 | 1507 | LSE | |
| 09:26:45 | 2588.0 | 9 | AT | 2587.0 | 2588.0 | Buy | 129,536 | 1506 | LSE | |
| 09:26:45 | 2588.0 | 109 | AT | 2587.0 | 2588.0 | Buy | 129,527 | 1505 | LSE | |
| 09:26:45 | 2587.0 | 9 | AT | 2586.0 | 2587.0 | Buy | 129,418 | 1504 | LSE | |
| 09:26:45 | 2587.0 | 238 | AT | 2586.0 | 2587.0 | Buy | 129,409 | 1503 | LSE | |
| 09:26:24 | 2586.76 | 76 | O | 2585.0 | 2587.0 | Buy | 129,171 | 1502 | LSE | |
| 09:25:51 | 2586.0 | 2 | AT | 2585.0 | 2586.0 | Buy | 129,095 | 1501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
