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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:31:41 | 2609.0 | 174 | AT | 2607.0 | 2609.0 | Buy | 94,591 | 1151 | LSE | |
| 04:30:34 | 2608.0 | 60 | AT | 2607.0 | 2608.0 | Buy | 94,417 | 1150 | LSE | |
| 04:30:34 | 2607.0 | 112 | AT | 2605.0 | 2607.0 | Buy | 94,357 | 1149 | LSE | |
| 04:28:09 | 2607.0 | 17 | AT | 2607.0 | 2609.0 | Sell | 94,245 | 1148 | LSE | |
| 04:28:07 | 2609.0 | 128 | AT | 2609.0 | 2611.0 | Sell | 94,228 | 1147 | LSE | |
| 04:28:07 | 2610.0 | 38 | AT | 2610.0 | 2611.0 | Sell | 94,100 | 1146 | LSE | |
| 04:28:07 | 2610.0 | 128 | AT | 2610.0 | 2611.0 | Sell | 94,062 | 1145 | LSE | |
| 04:28:07 | 2610.0 | 19 | AT | 2609.0 | 2610.0 | Buy | 93,934 | 1144 | LSE | |
| 04:28:07 | 2610.0 | 66 | AT | 2609.0 | 2610.0 | Buy | 93,915 | 1143 | LSE | |
| 04:28:07 | 2610.0 | 109 | AT | 2609.0 | 2610.0 | Buy | 93,849 | 1142 | LSE | |
| 04:28:07 | 2610.0 | 65 | AT | 2607.0 | 2610.0 | Buy | 93,740 | 1141 | LSE | |
| 04:28:07 | 2610.0 | 34 | AT | 2607.0 | 2610.0 | Buy | 93,675 | 1140 | LSE | |
| 04:28:07 | 2610.0 | 134 | AT | 2607.0 | 2610.0 | Buy | 93,641 | 1139 | LSE | |
| 04:28:07 | 2610.0 | 84 | AT | 2607.0 | 2610.0 | Buy | 93,507 | 1138 | LSE | |
| 04:28:07 | 2610.0 | 64 | AT | 2607.0 | 2610.0 | Buy | 93,423 | 1137 | LSE | |
| 04:28:07 | 2610.0 | 60 | AT | 2607.0 | 2610.0 | Buy | 93,359 | 1136 | LSE | |
| 04:28:07 | 2610.0 | 84 | AT | 2607.0 | 2610.0 | Buy | 93,299 | 1135 | LSE | |
| 04:28:07 | 2609.0 | 133 | AT | 2607.0 | 2609.0 | Buy | 93,215 | 1134 | LSE | |
| 04:28:07 | 2609.0 | 53 | AT | 2606.0 | 2609.0 | Buy | 93,082 | 1133 | LSE | |
| 04:28:07 | 2609.0 | 38 | AT | 2606.0 | 2609.0 | Buy | 93,029 | 1132 | LSE | |
| 04:28:07 | 2609.0 | 89 | AT | 2606.0 | 2609.0 | Buy | 92,991 | 1131 | LSE | |
| 04:28:07 | 2609.0 | 26 | AT | 2606.0 | 2609.0 | Buy | 92,902 | 1130 | LSE | |
| 04:28:07 | 2609.0 | 36 | AT | 2606.0 | 2609.0 | Buy | 92,876 | 1129 | LSE | |
| 04:28:07 | 2609.0 | 63 | AT | 2606.0 | 2609.0 | Buy | 92,840 | 1128 | LSE | |
| 04:28:07 | 2609.0 | 37 | AT | 2606.0 | 2609.0 | Buy | 92,777 | 1127 | LSE | |
| 04:28:07 | 2609.0 | 150 | AT | 2606.0 | 2609.0 | Buy | 92,740 | 1126 | LSE | |
| 04:28:07 | 2608.0 | 38 | AT | 2608.0 | 2609.0 | Sell | 92,590 | 1125 | LSE | |
| 04:28:07 | 2608.0 | 17 | AT | 2608.0 | 2609.0 | Sell | 92,552 | 1124 | LSE | |
| 04:28:07 | 2608.0 | 83 | AT | 2608.0 | 2610.0 | Sell | 92,535 | 1123 | LSE | |
| 04:28:07 | 2608.0 | 55 | AT | 2608.0 | 2610.0 | Sell | 92,452 | 1122 | LSE | |
| 04:28:07 | 2608.0 | 1 | AT | 2608.0 | 2610.0 | Sell | 92,397 | 1121 | LSE | |
| 04:28:07 | 2608.0 | 161 | AT | 2608.0 | 2610.0 | Sell | 92,396 | 1120 | LSE | |
| 04:28:04 | 2608.22 | 1 | O | 2608.0 | 2610.0 | Sell | 92,235 | 1119 | LSE | |
| 04:26:29 | 2608.717 | 525 | O | 2608.0 | 2610.0 | Sell | 92,234 | 1118 | LSE | |
| 04:25:42 | 2608.661 | 196 | O | 2608.0 | 2610.0 | Sell | 91,709 | 1117 | LSE | |
| 04:25:41 | 2608.715 | 150 | O | 2608.0 | 2610.0 | Sell | 91,513 | 1116 | LSE | |
| 04:24:44 | 2609.0 | 587 | AT | 2609.0 | 2611.0 | Sell | 91,363 | 1115 | LSE | |
| 04:24:44 | 2609.0 | 625 | AT | 2609.0 | 2611.0 | Sell | 90,776 | 1114 | LSE | |
| 04:24:40 | 2610.0 | 8 | AT | 2610.0 | 2611.0 | Sell | 90,151 | 1113 | LSE | |
| 04:24:40 | 2610.0 | 39 | AT | 2609.0 | 2610.0 | Buy | 90,143 | 1112 | LSE | |
| 04:24:40 | 2610.0 | 3 | AT | 2609.0 | 2610.0 | Buy | 90,104 | 1111 | LSE | |
| 04:24:40 | 2609.0 | 89 | AT | 2607.0 | 2609.0 | Buy | 90,101 | 1110 | LSE | |
| 04:24:40 | 2609.0 | 69 | AT | 2607.0 | 2609.0 | Buy | 90,012 | 1109 | LSE | |
| 04:24:40 | 2609.0 | 130 | AT | 2607.0 | 2609.0 | Buy | 89,943 | 1108 | LSE | |
| 04:24:31 | 2608.0 | 2 | AT | 2606.0 | 2608.0 | Buy | 89,813 | 1107 | LSE | |
| 04:24:18 | 2607.0 | 25 | AT | 2607.0 | 2608.0 | Sell | 89,811 | 1106 | LSE | |
| 04:24:18 | 2607.0 | 26 | AT | 2607.0 | 2608.0 | Sell | 89,786 | 1105 | LSE | |
| 04:24:18 | 2607.0 | 2 | AT | 2607.0 | 2608.0 | Sell | 89,760 | 1104 | LSE | |
| 04:24:18 | 2608.0 | 29 | AT | 2608.0 | 2609.0 | Sell | 89,758 | 1103 | LSE | |
| 04:24:18 | 2608.0 | 28 | AT | 2608.0 | 2609.0 | Sell | 89,729 | 1102 | LSE | |
| 04:23:45 | 2610.78 | 31 | O | 2609.0 | 2611.0 | Buy | 89,701 | 1101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
