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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:34:17 | 2563.0 | 50 | AT | 2563.0 | 2565.0 | Sell | 284,628 | 2951 | LSE | |
| 09:34:17 | 2563.0 | 160 | AT | 2563.0 | 2565.0 | Sell | 284,578 | 2950 | LSE | |
| 09:34:17 | 2563.0 | 17 | AT | 2563.0 | 2565.0 | Sell | 284,418 | 2949 | LSE | |
| 09:34:17 | 2563.0 | 14 | AT | 2563.0 | 2565.0 | Sell | 284,401 | 2948 | LSE | |
| 09:34:17 | 2563.0 | 51 | AT | 2563.0 | 2565.0 | Sell | 284,387 | 2947 | LSE | |
| 09:33:31 | 2563.587 | 193 | O | 2563.0 | 2565.0 | Sell | 284,336 | 2946 | LSE | |
| 09:33:19 | 2564.0 | 133 | AT | 2562.0 | 2564.0 | Buy | 284,143 | 2945 | LSE | |
| 09:33:19 | 2564.0 | 128 | AT | 2562.0 | 2564.0 | Buy | 284,010 | 2944 | LSE | |
| 09:33:18 | 2564.0 | 28 | O | 2562.0 | 2564.0 | Buy | 283,882 | 2943 | LSE | |
| 09:33:18 | 2563.0 | 24 | AT | 2563.0 | 2566.0 | Sell | 283,854 | 2942 | LSE | |
| 09:33:18 | 2563.0 | 24 | AT | 2563.0 | 2566.0 | Sell | 283,830 | 2941 | LSE | |
| 09:33:18 | 2563.0 | 24 | AT | 2563.0 | 2566.0 | Sell | 283,806 | 2940 | LSE | |
| 09:33:18 | 2563.0 | 174 | AT | 2563.0 | 2566.0 | Sell | 283,782 | 2939 | LSE | |
| 09:33:18 | 2563.0 | 54 | AT | 2563.0 | 2566.0 | Sell | 283,608 | 2938 | LSE | |
| 09:33:18 | 2563.0 | 15 | AT | 2563.0 | 2566.0 | Sell | 283,554 | 2937 | LSE | |
| 09:33:18 | 2563.0 | 34 | AT | 2563.0 | 2566.0 | Sell | 283,539 | 2936 | LSE | |
| 09:33:18 | 2563.0 | 42 | AT | 2563.0 | 2566.0 | Sell | 283,505 | 2935 | LSE | |
| 09:33:18 | 2564.0 | 43 | AT | 2564.0 | 2566.0 | Sell | 283,463 | 2934 | LSE | |
| 09:33:18 | 2564.02 | 1000 | O | 2564.0 | 2566.0 | Sell | 283,420 | 2933 | LSE | |
| 09:33:07 | 2564.0 | 16 | AT | 2564.0 | 2565.0 | Sell | 282,420 | 2932 | LSE | |
| 09:32:51 | 2566.0 | 22 | O | 2564.0 | 2566.0 | Buy | 282,404 | 2931 | LSE | |
| 09:32:41 | 2564.0 | 15 | AT | 2564.0 | 2565.0 | Sell | 282,382 | 2930 | LSE | |
| 09:32:41 | 2564.0 | 9 | AT | 2564.0 | 2565.0 | Sell | 282,367 | 2929 | LSE | |
| 09:32:25 | 2564.0 | 72 | AT | 2564.0 | 2566.0 | Sell | 282,358 | 2928 | LSE | |
| 09:32:25 | 2564.0 | 16 | AT | 2564.0 | 2566.0 | Sell | 282,286 | 2927 | LSE | |
| 09:31:49 | 2564.0 | 1 | AT | 2564.0 | 2565.0 | Sell | 282,270 | 2926 | LSE | |
| 09:31:35 | 2565.0 | 91 | AT | 2564.0 | 2565.0 | Buy | 282,269 | 2925 | LSE | |
| 09:31:35 | 2564.0 | 94 | AT | 2562.0 | 2564.0 | Buy | 282,178 | 2924 | LSE | |
| 09:31:23 | 2564.0 | 69 | AT | 2564.0 | 2565.0 | Sell | 282,084 | 2923 | LSE | |
| 09:31:22 | 2565.0 | 64 | AT | 2565.0 | 2566.0 | Sell | 282,015 | 2922 | LSE | |
| 09:31:22 | 2566.0 | 38 | AT | 2566.0 | 2568.0 | Sell | 281,951 | 2921 | LSE | |
| 09:31:22 | 2566.0 | 98 | AT | 2566.0 | 2568.0 | Sell | 281,913 | 2920 | LSE | |
| 09:31:22 | 2566.0 | 2 | AT | 2566.0 | 2568.0 | Sell | 281,815 | 2919 | LSE | |
| 09:31:22 | 2566.0 | 58 | AT | 2566.0 | 2568.0 | Sell | 281,813 | 2918 | LSE | |
| 09:31:22 | 2566.0 | 3 | AT | 2566.0 | 2568.0 | Sell | 281,755 | 2917 | LSE | |
| 09:31:04 | 2567.0 | 91 | AT | 2567.0 | 2568.0 | Sell | 281,752 | 2916 | LSE | |
| 09:31:03 | 2568.0 | 78 | AT | 2568.0 | 2569.0 | Sell | 281,661 | 2915 | LSE | |
| 09:30:19 | 2568.0 | 18 | AT | 2567.0 | 2568.0 | Buy | 281,583 | 2914 | LSE | |
| 09:30:19 | 2568.0 | 43 | AT | 2567.0 | 2568.0 | Buy | 281,565 | 2913 | LSE | |
| 09:30:19 | 2568.0 | 49 | AT | 2567.0 | 2568.0 | Buy | 281,522 | 2912 | LSE | |
| 09:30:19 | 2568.0 | 65 | AT | 2567.0 | 2568.0 | Buy | 281,473 | 2911 | LSE | |
| 09:30:14 | 2567.0 | 67 | AT | 2566.0 | 2567.0 | Buy | 281,408 | 2910 | LSE | |
| 09:30:14 | 2567.0 | 108 | AT | 2566.0 | 2567.0 | Buy | 281,341 | 2909 | LSE | |
| 09:30:10 | 2566.0 | 128 | AT | 2565.0 | 2566.0 | Buy | 281,233 | 2908 | LSE | |
| 09:30:10 | 2566.0 | 19 | AT | 2566.0 | 2567.0 | Sell | 281,105 | 2907 | LSE | |
| 09:30:00 | 2566.0 | 61 | AT | 2566.0 | 2567.0 | Sell | 281,086 | 2906 | LSE | |
| 09:30:00 | 2566.0 | 39 | AT | 2566.0 | 2567.0 | Sell | 281,025 | 2905 | LSE | |
| 09:30:00 | 2566.0 | 66 | AT | 2566.0 | 2567.0 | Sell | 280,986 | 2904 | LSE | |
| 09:29:52 | 2567.0 | 1 | O | 2566.0 | 2567.0 | Buy | 280,920 | 2903 | LSE | |
| 09:28:50 | 2567.0 | 107 | AT | 2567.0 | 2568.0 | Sell | 280,919 | 2902 | LSE | |
| 09:28:50 | 2567.0 | 95 | AT | 2566.0 | 2567.0 | Buy | 280,812 | 2901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
