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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:16:46 | 2917.0 | 66 | AT | 2916.0 | 2917.0 | Buy | 63,595 | 801 | LSE | |
| 09:16:10 | 2916.0 | 112 | AT | 2915.0 | 2916.0 | Buy | 63,529 | 800 | LSE | |
| 09:16:10 | 2916.0 | 34 | AT | 2915.0 | 2916.0 | Buy | 63,417 | 799 | LSE | |
| 09:16:10 | 2916.0 | 58 | AT | 2914.0 | 2916.0 | Buy | 63,383 | 798 | LSE | |
| 09:16:10 | 2916.0 | 124 | AT | 2914.0 | 2916.0 | Buy | 63,325 | 797 | LSE | |
| 09:16:10 | 2916.0 | 72 | AT | 2914.0 | 2916.0 | Buy | 63,201 | 796 | LSE | |
| 09:16:10 | 2916.0 | 66 | AT | 2914.0 | 2916.0 | Buy | 63,129 | 795 | LSE | |
| 09:16:10 | 2916.0 | 35 | AT | 2914.0 | 2916.0 | Buy | 63,063 | 794 | LSE | |
| 09:12:52 | 2914.0 | 4 | O | 2914.0 | 2916.0 | Sell | 63,028 | 793 | LSE | |
| 09:12:29 | 2915.0 | 76 | AT | 2914.0 | 2915.0 | Buy | 63,024 | 792 | LSE | |
| 09:12:20 | 2915.0 | 47 | AT | 2914.0 | 2915.0 | Buy | 62,948 | 791 | LSE | |
| 09:12:20 | 2915.0 | 4 | AT | 2914.0 | 2915.0 | Buy | 62,901 | 790 | LSE | |
| 09:12:20 | 2915.0 | 30 | AT | 2915.0 | 2916.0 | Sell | 62,897 | 789 | LSE | |
| 09:12:20 | 2915.0 | 3 | AT | 2915.0 | 2916.0 | Sell | 62,867 | 788 | LSE | |
| 09:12:18 | 2915.0 | 46 | AT | 2914.0 | 2915.0 | Buy | 62,864 | 787 | LSE | |
| 09:12:18 | 2915.0 | 20 | AT | 2914.0 | 2915.0 | Buy | 62,818 | 786 | LSE | |
| 09:12:18 | 2915.0 | 83 | AT | 2914.0 | 2915.0 | Buy | 62,798 | 785 | LSE | |
| 09:11:28 | 2914.994 | 1 | O | 2913.0 | 2915.0 | Buy | 62,715 | 784 | LSE | |
| 09:10:05 | 2915.0 | 16 | AT | 2913.0 | 2915.0 | Buy | 62,714 | 783 | LSE | |
| 09:09:34 | 2914.0 | 10 | AT | 2914.0 | 2915.0 | Sell | 62,698 | 782 | LSE | |
| 09:09:34 | 2914.0 | 60 | AT | 2914.0 | 2915.0 | Sell | 62,688 | 781 | LSE | |
| 09:09:34 | 2914.0 | 56 | AT | 2914.0 | 2915.0 | Sell | 62,628 | 780 | LSE | |
| 09:09:34 | 2914.0 | 10 | AT | 2914.0 | 2915.0 | Sell | 62,572 | 779 | LSE | |
| 09:09:34 | 2914.0 | 36 | AT | 2914.0 | 2915.0 | Sell | 62,562 | 778 | LSE | |
| 09:09:34 | 2914.0 | 51 | AT | 2914.0 | 2915.0 | Sell | 62,526 | 777 | LSE | |
| 09:09:34 | 2914.0 | 69 | AT | 2914.0 | 2915.0 | Sell | 62,475 | 776 | LSE | |
| 09:08:46 | 2915.0 | 33 | AT | 2914.0 | 2915.0 | Buy | 62,406 | 775 | LSE | |
| 09:07:42 | 2914.22 | 4 | O | 2914.0 | 2916.0 | Sell | 62,373 | 774 | LSE | |
| 09:05:19 | 2914.793 | 331 | O | 2914.0 | 2916.0 | Sell | 62,369 | 773 | LSE | |
| 09:04:58 | 2914.0 | 13 | AT | 2914.0 | 2915.0 | Sell | 62,038 | 772 | LSE | |
| 09:04:37 | 2915.0 | 11 | AT | 2915.0 | 2916.0 | Sell | 62,025 | 771 | LSE | |
| 09:04:37 | 2915.0 | 53 | AT | 2915.0 | 2916.0 | Sell | 62,014 | 770 | LSE | |
| 09:04:37 | 2915.0 | 49 | AT | 2915.0 | 2916.0 | Sell | 61,961 | 769 | LSE | |
| 09:04:36 | 2915.0 | 123 | O | 2915.0 | 2916.0 | Sell | 61,912 | 768 | LSE | |
| 09:02:53 | 2916.0 | 28 | AT | 2915.0 | 2916.0 | Buy | 61,789 | 767 | LSE | |
| 09:02:53 | 2916.0 | 39 | AT | 2914.0 | 2916.0 | Buy | 61,761 | 766 | LSE | |
| 09:02:31 | 2915.0 | 28 | AT | 2914.0 | 2915.0 | Buy | 61,722 | 765 | LSE | |
| 09:01:37 | 2915.0 | 87 | AT | 2914.0 | 2915.0 | Buy | 61,694 | 764 | LSE | |
| 09:00:37 | 2915.0 | 90 | AT | 2913.0 | 2915.0 | Buy | 61,607 | 763 | LSE | |
| 09:00:29 | 2913.794 | 180 | O | 2913.0 | 2915.0 | Sell | 61,517 | 762 | LSE | |
| 09:00:25 | 2914.0 | 29 | AT | 2913.0 | 2914.0 | Buy | 61,337 | 761 | LSE | |
| 09:00:25 | 2913.0 | 8 | AT | 2913.0 | 2915.0 | Sell | 61,308 | 760 | LSE | |
| 09:00:25 | 2913.0 | 150 | AT | 2913.0 | 2915.0 | Sell | 61,300 | 759 | LSE | |
| 09:00:12 | 2913.0 | 1 | O | 2913.0 | 2915.0 | Sell | 61,150 | 758 | LSE | |
| 09:00:00 | 2914.0 | 57 | AT | 2914.0 | 2915.0 | Sell | 61,149 | 757 | LSE | |
| 08:59:35 | 2915.0 | 3 | AT | 2915.0 | 2916.0 | Sell | 61,092 | 756 | LSE | |
| 08:59:35 | 2915.0 | 182 | AT | 2915.0 | 2916.0 | Sell | 61,089 | 755 | LSE | |
| 08:59:30 | 2916.0 | 3 | AT | 2916.0 | 2917.0 | Sell | 60,907 | 754 | LSE | |
| 08:59:03 | 2917.0 | 8 | AT | 2917.0 | 2918.0 | Sell | 60,904 | 753 | LSE | |
| 08:59:03 | 2917.0 | 14 | AT | 2917.0 | 2918.0 | Sell | 60,896 | 752 | LSE | |
| 08:59:03 | 2917.0 | 60 | AT | 2917.0 | 2918.0 | Sell | 60,882 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
