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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:55:40 | 2568.0 | 3 | AT | 2566.0 | 2568.0 | Buy | 777,414 | 3251 | LSE | |
| 09:55:40 | 2568.0 | 53 | AT | 2566.0 | 2568.0 | Buy | 777,411 | 3250 | LSE | |
| 09:54:28 | 2567.0 | 25 | AT | 2567.0 | 2569.0 | Sell | 777,358 | 3249 | LSE | |
| 09:54:28 | 2567.0 | 24 | AT | 2567.0 | 2569.0 | Sell | 777,333 | 3248 | LSE | |
| 09:54:09 | 2567.0 | 26 | AT | 2567.0 | 2568.0 | Sell | 777,309 | 3247 | LSE | |
| 09:54:09 | 2567.0 | 24 | AT | 2567.0 | 2568.0 | Sell | 777,283 | 3246 | LSE | |
| 09:54:09 | 2568.0 | 36 | AT | 2568.0 | 2569.0 | Sell | 777,259 | 3245 | LSE | |
| 09:54:09 | 2569.0 | 29 | AT | 2569.0 | 2570.0 | Sell | 777,223 | 3244 | LSE | |
| 09:54:09 | 2569.0 | 26 | AT | 2569.0 | 2570.0 | Sell | 777,194 | 3243 | LSE | |
| 09:54:09 | 2569.0 | 64 | AT | 2569.0 | 2570.0 | Sell | 777,168 | 3242 | LSE | |
| 09:54:09 | 2569.0 | 76 | AT | 2569.0 | 2570.0 | Sell | 777,104 | 3241 | LSE | |
| 09:54:09 | 2569.0 | 66 | AT | 2569.0 | 2570.0 | Sell | 777,028 | 3240 | LSE | |
| 09:54:09 | 2569.0 | 31 | AT | 2569.0 | 2570.0 | Sell | 776,962 | 3239 | LSE | |
| 09:54:02 | 2570.0 | 99 | AT | 2570.0 | 2572.0 | Sell | 776,931 | 3238 | LSE | |
| 09:54:02 | 2570.0 | 95 | AT | 2570.0 | 2572.0 | Sell | 776,832 | 3237 | LSE | |
| 09:54:02 | 2570.0 | 5 | AT | 2570.0 | 2572.0 | Sell | 776,737 | 3236 | LSE | |
| 09:54:02 | 2570.0 | 21 | AT | 2570.0 | 2572.0 | Sell | 776,732 | 3235 | LSE | |
| 09:53:46 | 2570.0 | 54 | AT | 2569.0 | 2570.0 | Buy | 776,711 | 3234 | LSE | |
| 09:53:46 | 2570.0 | 128 | AT | 2569.0 | 2570.0 | Buy | 776,657 | 3233 | LSE | |
| 09:53:46 | 2569.0 | 122 | AT | 2568.0 | 2569.0 | Buy | 776,529 | 3232 | LSE | |
| 09:53:46 | 2569.0 | 6 | AT | 2568.0 | 2569.0 | Buy | 776,407 | 3231 | LSE | |
| 09:53:46 | 2568.0 | 128 | AT | 2568.0 | 2569.0 | Sell | 776,401 | 3230 | LSE | |
| 09:53:46 | 2569.0 | 67 | AT | 2567.0 | 2569.0 | Buy | 776,273 | 3229 | LSE | |
| 09:53:46 | 2567.0 | 128 | AT | 2567.0 | 2569.0 | Sell | 776,206 | 3228 | LSE | |
| 09:53:46 | 2568.0 | 4 | AT | 2567.0 | 2568.0 | Buy | 776,078 | 3227 | LSE | |
| 09:53:46 | 2568.0 | 48 | AT | 2567.0 | 2568.0 | Buy | 776,074 | 3226 | LSE | |
| 09:52:50 | 2567.0 | 65 | AT | 2566.0 | 2567.0 | Buy | 776,026 | 3225 | LSE | |
| 09:52:50 | 2567.0 | 65 | AT | 2567.0 | 2568.0 | Sell | 775,961 | 3224 | LSE | |
| 09:52:50 | 2567.0 | 62 | AT | 2565.0 | 2567.0 | Buy | 775,896 | 3223 | LSE | |
| 09:52:39 | 2536.0 | 235785 | O | 2565.0 | 2567.0 | Sell | 775,834 | 3222 | LSE | |
| 09:52:37 | 2536.0 | 235785 | O | 2565.0 | 2567.0 | Sell | 540,049 | 3221 | LSE | |
| 09:52:31 | 2566.0 | 128 | AT | 2564.0 | 2566.0 | Buy | 304,264 | 3220 | LSE | |
| 09:52:31 | 2566.0 | 35 | AT | 2564.0 | 2566.0 | Buy | 304,136 | 3219 | LSE | |
| 09:52:31 | 2565.0 | 50 | AT | 2565.0 | 2567.0 | Sell | 304,101 | 3218 | LSE | |
| 09:52:31 | 2565.0 | 57 | AT | 2565.0 | 2567.0 | Sell | 304,051 | 3217 | LSE | |
| 09:52:31 | 2565.0 | 119 | AT | 2565.0 | 2567.0 | Sell | 303,994 | 3216 | LSE | |
| 09:52:31 | 2565.0 | 128 | AT | 2565.0 | 2567.0 | Sell | 303,875 | 3215 | LSE | |
| 09:52:12 | 2566.0 | 12 | AT | 2566.0 | 2568.0 | Sell | 303,747 | 3214 | LSE | |
| 09:52:12 | 2566.0 | 14 | AT | 2566.0 | 2568.0 | Sell | 303,735 | 3213 | LSE | |
| 09:52:12 | 2566.0 | 70 | AT | 2566.0 | 2568.0 | Sell | 303,721 | 3212 | LSE | |
| 09:52:12 | 2566.0 | 128 | AT | 2566.0 | 2568.0 | Sell | 303,651 | 3211 | LSE | |
| 09:52:12 | 2566.0 | 160 | AT | 2566.0 | 2568.0 | Sell | 303,523 | 3210 | LSE | |
| 09:52:11 | 2564.0 | 128 | AT | 2563.0 | 2564.0 | Buy | 303,363 | 3209 | LSE | |
| 09:52:11 | 2564.0 | 26 | AT | 2563.0 | 2564.0 | Buy | 303,235 | 3208 | LSE | |
| 09:52:11 | 2564.0 | 28 | AT | 2563.0 | 2564.0 | Buy | 303,209 | 3207 | LSE | |
| 09:52:11 | 2563.0 | 99 | AT | 2563.0 | 2564.0 | Sell | 303,181 | 3206 | LSE | |
| 09:52:10 | 2562.0 | 54 | AT | 2560.0 | 2562.0 | Buy | 303,082 | 3205 | LSE | |
| 09:52:10 | 2562.0 | 128 | AT | 2560.0 | 2562.0 | Buy | 303,028 | 3204 | LSE | |
| 09:52:06 | 2561.0 | 125 | AT | 2561.0 | 2562.0 | Sell | 302,900 | 3203 | LSE | |
| 09:52:06 | 2561.0 | 54 | AT | 2561.0 | 2562.0 | Sell | 302,775 | 3202 | LSE | |
| 09:52:06 | 2561.0 | 74 | AT | 2561.0 | 2562.0 | Sell | 302,721 | 3201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
