Whitbread Plc (WTB)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:25:48 | 2945.0 | 30 | AT | 2943.0 | 2945.0 | Buy | 59,724 | 601 | LSE | |
| 06:25:48 | 2945.0 | 29 | AT | 2943.0 | 2945.0 | Buy | 59,694 | 600 | LSE | |
| 06:25:48 | 2945.0 | 26 | AT | 2943.0 | 2945.0 | Buy | 59,665 | 599 | LSE | |
| 06:25:48 | 2944.0 | 31 | AT | 2942.0 | 2944.0 | Buy | 59,639 | 598 | LSE | |
| 06:25:48 | 2944.0 | 30 | AT | 2942.0 | 2944.0 | Buy | 59,608 | 597 | LSE | |
| 06:25:48 | 2944.0 | 92 | AT | 2942.0 | 2944.0 | Buy | 59,578 | 596 | LSE | |
| 06:25:48 | 2944.0 | 25 | AT | 2942.0 | 2944.0 | Buy | 59,486 | 595 | LSE | |
| 06:25:34 | 2943.191 | 134 | O | 2941.0 | 2944.0 | Buy | 59,461 | 594 | LSE | |
| 06:23:28 | 2944.0 | 13 | AT | 2944.0 | 2946.0 | Sell | 59,327 | 593 | LSE | |
| 06:23:28 | 2944.0 | 95 | AT | 2943.0 | 2944.0 | Buy | 59,314 | 592 | LSE | |
| 06:23:28 | 2944.0 | 60 | AT | 2943.0 | 2944.0 | Buy | 59,219 | 591 | LSE | |
| 06:21:50 | 2943.22 | 340 | O | 2943.0 | 2945.0 | Sell | 59,159 | 590 | LSE | |
| 06:20:25 | 2943.62 | 181 | O | 2943.0 | 2946.0 | Sell | 58,819 | 589 | LSE | |
| 06:19:58 | 2944.0 | 224 | AT | 2943.0 | 2944.0 | Buy | 58,638 | 588 | LSE | |
| 06:19:58 | 2944.0 | 272 | AT | 2943.0 | 2944.0 | Buy | 58,414 | 587 | LSE | |
| 06:19:58 | 2944.0 | 48 | AT | 2944.0 | 2946.0 | Sell | 58,142 | 586 | LSE | |
| 06:19:46 | 2945.79 | 500 | O | 2944.0 | 2947.0 | Buy | 58,094 | 585 | LSE | |
| 06:19:33 | 2945.0 | 79 | AT | 2944.0 | 2945.0 | Buy | 57,594 | 584 | LSE | |
| 06:19:33 | 2945.0 | 10 | AT | 2944.0 | 2945.0 | Buy | 57,515 | 583 | LSE | |
| 06:17:48 | 2946.0 | 11 | AT | 2945.0 | 2946.0 | Buy | 57,505 | 582 | LSE | |
| 06:16:25 | 2945.0 | 99 | AT | 2945.0 | 2947.0 | Sell | 57,494 | 581 | LSE | |
| 06:16:19 | 2947.0 | 93 | AT | 2947.0 | 2949.0 | Sell | 57,395 | 580 | LSE | |
| 06:16:19 | 2947.0 | 1 | AT | 2947.0 | 2949.0 | Sell | 57,302 | 579 | LSE | |
| 06:13:08 | 2947.62 | 100 | O | 2947.0 | 2949.0 | Sell | 57,301 | 578 | LSE | |
| 06:08:47 | 2948.0 | 95 | AT | 2948.0 | 2950.0 | Sell | 57,201 | 577 | LSE | |
| 06:08:47 | 2949.0 | 12 | AT | 2947.0 | 2949.0 | Buy | 57,106 | 576 | LSE | |
| 06:08:47 | 2949.0 | 176 | AT | 2947.0 | 2949.0 | Buy | 57,094 | 575 | LSE | |
| 06:08:47 | 2949.0 | 93 | AT | 2947.0 | 2949.0 | Buy | 56,918 | 574 | LSE | |
| 06:03:29 | 2950.0 | 82 | AT | 2949.0 | 2950.0 | Buy | 56,825 | 573 | LSE | |
| 06:03:11 | 2949.0 | 35 | AT | 2949.0 | 2951.0 | Sell | 56,743 | 572 | LSE | |
| 06:03:11 | 2949.0 | 218 | AT | 2949.0 | 2951.0 | Sell | 56,708 | 571 | LSE | |
| 06:02:27 | 2950.0 | 90 | AT | 2949.0 | 2950.0 | Buy | 56,490 | 570 | LSE | |
| 06:02:27 | 2950.0 | 93 | AT | 2948.0 | 2950.0 | Buy | 56,400 | 569 | LSE | |
| 06:02:09 | 2948.581 | 7 | O | 2948.0 | 2950.0 | Sell | 56,307 | 568 | LSE | |
| 06:01:22 | 2950.0 | 53 | AT | 2948.0 | 2950.0 | Buy | 56,300 | 567 | LSE | |
| 06:01:22 | 2950.0 | 35 | AT | 2948.0 | 2950.0 | Buy | 56,247 | 566 | LSE | |
| 06:01:22 | 2950.0 | 4 | AT | 2948.0 | 2950.0 | Buy | 56,212 | 565 | LSE | |
| 06:00:47 | 2949.0 | 15 | AT | 2948.0 | 2949.0 | Buy | 56,208 | 564 | LSE | |
| 06:00:47 | 2949.0 | 48 | AT | 2948.0 | 2949.0 | Buy | 56,193 | 563 | LSE | |
| 06:00:47 | 2949.0 | 81 | AT | 2948.0 | 2949.0 | Buy | 56,145 | 562 | LSE | |
| 06:00:17 | 2948.0 | 4 | AT | 2946.0 | 2948.0 | Buy | 56,064 | 561 | LSE | |
| 06:00:17 | 2948.0 | 41 | AT | 2946.0 | 2948.0 | Buy | 56,060 | 560 | LSE | |
| 06:00:13 | 2948.0 | 3 | AT | 2947.0 | 2948.0 | Buy | 56,019 | 559 | LSE | |
| 06:00:13 | 2948.0 | 667 | AT | 2947.0 | 2948.0 | Buy | 56,016 | 558 | LSE | |
| 05:59:23 | 2946.0 | 8 | AT | 2945.0 | 2946.0 | Buy | 55,349 | 557 | LSE | |
| 05:59:23 | 2946.0 | 97 | AT | 2946.0 | 2948.0 | Sell | 55,341 | 556 | LSE | |
| 05:59:23 | 2946.0 | 50 | AT | 2946.0 | 2948.0 | Sell | 55,244 | 555 | LSE | |
| 05:59:23 | 2946.0 | 112 | AT | 2946.0 | 2948.0 | Sell | 55,194 | 554 | LSE | |
| 05:59:23 | 2948.0 | 4 | AT | 2946.0 | 2948.0 | Buy | 55,082 | 553 | LSE | |
| 05:59:23 | 2948.0 | 9 | AT | 2946.0 | 2948.0 | Buy | 55,078 | 552 | LSE | |
| 05:58:02 | 2947.0 | 66 | AT | 2947.0 | 2948.0 | Sell | 55,069 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
