Whitbread Plc (WTB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:22:04 | 2505.0 | 44 | AT | 2505.0 | 2506.0 | Sell | 111,875 | 1201 | LSE | |
| 09:22:04 | 2505.0 | 181 | AT | 2505.0 | 2506.0 | Sell | 111,831 | 1200 | LSE | |
| 09:22:04 | 2505.0 | 72 | AT | 2505.0 | 2506.0 | Sell | 111,650 | 1199 | LSE | |
| 09:21:28 | 2507.0 | 3 | AT | 2505.0 | 2507.0 | Buy | 111,578 | 1198 | LSE | |
| 09:21:02 | 2506.0 | 81 | AT | 2506.0 | 2508.0 | Sell | 111,575 | 1197 | LSE | |
| 09:21:02 | 2506.0 | 19 | AT | 2506.0 | 2508.0 | Sell | 111,494 | 1196 | LSE | |
| 09:21:02 | 2506.0 | 31 | AT | 2506.0 | 2508.0 | Sell | 111,475 | 1195 | LSE | |
| 09:20:58 | 2507.0 | 50 | O | 2506.0 | 2508.0 | 111,444 | 1194 | LSE | ||
| 09:20:58 | 2507.0 | 29 | AT | 2505.0 | 2507.0 | Buy | 111,394 | 1193 | LSE | |
| 09:20:31 | 2506.0 | 36 | AT | 2504.0 | 2506.0 | Buy | 111,365 | 1192 | LSE | |
| 09:20:31 | 2506.0 | 110 | AT | 2504.0 | 2506.0 | Buy | 111,329 | 1191 | LSE | |
| 09:20:31 | 2506.0 | 18 | AT | 2504.0 | 2506.0 | Buy | 111,219 | 1190 | LSE | |
| 09:18:29 | 2505.0 | 74 | O | 2504.0 | 2506.0 | 111,201 | 1189 | LSE | ||
| 09:18:28 | 2505.0 | 16 | AT | 2504.0 | 2505.0 | Buy | 111,127 | 1188 | LSE | |
| 09:17:57 | 2504.0 | 16 | AT | 2504.0 | 2506.0 | Sell | 111,111 | 1187 | LSE | |
| 09:17:35 | 2504.0 | 103 | O | 2503.0 | 2505.0 | 111,095 | 1186 | LSE | ||
| 09:17:35 | 2504.0 | 103 | O | 2503.0 | 2505.0 | 110,992 | 1185 | LSE | ||
| 09:17:34 | 2504.0 | 8 | AT | 2502.0 | 2504.0 | Buy | 110,889 | 1184 | LSE | |
| 09:17:34 | 2504.0 | 32 | AT | 2502.0 | 2504.0 | Buy | 110,881 | 1183 | LSE | |
| 09:17:29 | 2504.0 | 12 | AT | 2502.0 | 2504.0 | Buy | 110,849 | 1182 | LSE | |
| 09:17:29 | 2504.0 | 8 | AT | 2502.0 | 2504.0 | Buy | 110,837 | 1181 | LSE | |
| 09:16:56 | 2503.0 | 39 | AT | 2503.0 | 2504.0 | Sell | 110,829 | 1180 | LSE | |
| 09:16:42 | 2503.0 | 35 | AT | 2503.0 | 2504.0 | Sell | 110,790 | 1179 | LSE | |
| 09:16:41 | 2504.0 | 4 | O | 2503.0 | 2504.0 | Buy | 110,755 | 1178 | LSE | |
| 09:15:31 | 2503.0 | 145 | AT | 2503.0 | 2505.0 | Sell | 110,751 | 1177 | LSE | |
| 09:15:31 | 2503.0 | 5 | AT | 2503.0 | 2505.0 | Sell | 110,606 | 1176 | LSE | |
| 09:14:31 | 2504.0 | 39 | AT | 2504.0 | 2505.0 | Sell | 110,601 | 1175 | LSE | |
| 09:14:31 | 2504.0 | 39 | AT | 2503.0 | 2504.0 | Buy | 110,562 | 1174 | LSE | |
| 09:14:31 | 2503.0 | 147 | AT | 2503.0 | 2505.0 | Sell | 110,523 | 1173 | LSE | |
| 09:14:31 | 2503.0 | 121 | AT | 2503.0 | 2505.0 | Sell | 110,376 | 1172 | LSE | |
| 09:14:31 | 2503.0 | 35 | AT | 2503.0 | 2505.0 | Sell | 110,255 | 1171 | LSE | |
| 09:14:31 | 2503.0 | 128 | AT | 2503.0 | 2505.0 | Sell | 110,220 | 1170 | LSE | |
| 09:12:51 | 2503.382 | 420 | O | 2503.0 | 2505.0 | Sell | 110,092 | 1169 | LSE | |
| 09:10:35 | 2504.0 | 25 | AT | 2504.0 | 2505.0 | Sell | 109,672 | 1168 | LSE | |
| 09:10:15 | 2505.0 | 177 | AT | 2505.0 | 2506.0 | Sell | 109,647 | 1167 | LSE | |
| 09:10:09 | 2506.0 | 9 | AT | 2506.0 | 2507.0 | Sell | 109,470 | 1166 | LSE | |
| 09:10:09 | 2506.0 | 10 | AT | 2506.0 | 2507.0 | Sell | 109,461 | 1165 | LSE | |
| 09:10:09 | 2506.0 | 51 | AT | 2506.0 | 2507.0 | Sell | 109,451 | 1164 | LSE | |
| 09:09:31 | 2507.0 | 6 | AT | 2507.0 | 2508.0 | Sell | 109,400 | 1163 | LSE | |
| 09:08:21 | 2506.0 | 38 | O | 2505.0 | 2507.0 | 109,394 | 1162 | LSE | ||
| 09:08:21 | 2505.0 | 112 | AT | 2504.0 | 2505.0 | Buy | 109,356 | 1161 | LSE | |
| 09:06:52 | 2505.0 | 87 | AT | 2504.0 | 2505.0 | Buy | 109,244 | 1160 | LSE | |
| 09:06:23 | 2505.0 | 57 | AT | 2505.0 | 2507.0 | Sell | 109,157 | 1159 | LSE | |
| 09:06:23 | 2505.0 | 51 | AT | 2505.0 | 2507.0 | Sell | 109,100 | 1158 | LSE | |
| 09:05:22 | 2505.0 | 155 | AT | 2504.0 | 2505.0 | Buy | 109,049 | 1157 | LSE | |
| 09:04:59 | 2504.0 | 69 | AT | 2504.0 | 2505.0 | Sell | 108,894 | 1156 | LSE | |
| 09:03:56 | 2503.0 | 134 | AT | 2503.0 | 2505.0 | Sell | 108,825 | 1155 | LSE | |
| 09:02:53 | 2504.0 | 411 | O | 2503.0 | 2505.0 | 108,691 | 1154 | LSE | ||
| 09:01:34 | 2505.0 | 153 | AT | 2504.0 | 2505.0 | Buy | 108,280 | 1153 | LSE | |
| 09:01:31 | 2504.0 | 10 | AT | 2502.0 | 2504.0 | Buy | 108,127 | 1152 | LSE | |
| 09:01:29 | 2503.519 | 50 | O | 2502.0 | 2504.0 | Buy | 108,117 | 1151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
