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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:10:53 | 2948.0 | 131 | AT | 2947.0 | 2949.0 | 108,042 | 951 | LSE | ||
| 09:10:53 | 2948.0 | 452 | AT | 2948.0 | 2949.0 | Sell | 107,911 | 950 | LSE | |
| 09:10:53 | 2948.0 | 184 | AT | 2947.0 | 2949.0 | 107,459 | 949 | LSE | ||
| 09:10:53 | 2948.0 | 452 | AT | 2948.0 | 2949.0 | Sell | 107,275 | 948 | LSE | |
| 09:10:53 | 2948.0 | 185 | AT | 2948.0 | 2949.0 | Sell | 106,823 | 947 | LSE | |
| 09:10:53 | 2948.0 | 398 | AT | 2948.0 | 2949.0 | Sell | 106,638 | 946 | LSE | |
| 09:10:53 | 2948.0 | 54 | AT | 2948.0 | 2949.0 | Sell | 106,240 | 945 | LSE | |
| 09:09:41 | 2948.0 | 27 | AT | 2946.0 | 2948.0 | Buy | 106,186 | 944 | LSE | |
| 09:09:41 | 2948.0 | 80 | AT | 2946.0 | 2948.0 | Buy | 106,159 | 943 | LSE | |
| 09:09:25 | 2947.0 | 48 | AT | 2947.0 | 2948.0 | Sell | 106,079 | 942 | LSE | |
| 09:09:25 | 2947.0 | 107 | AT | 2946.0 | 2947.0 | Buy | 106,031 | 941 | LSE | |
| 09:08:59 | 2946.0 | 99 | AT | 2945.0 | 2946.0 | Buy | 105,924 | 940 | LSE | |
| 09:08:59 | 2946.0 | 1 | AT | 2945.0 | 2946.0 | Buy | 105,825 | 939 | LSE | |
| 09:06:28 | 2945.62 | 192 | O | 2945.0 | 2947.0 | Sell | 105,824 | 938 | LSE | |
| 09:05:33 | 2946.0 | 45 | AT | 2945.0 | 2946.0 | Buy | 105,632 | 937 | LSE | |
| 09:05:33 | 2945.0 | 70 | AT | 2943.0 | 2945.0 | Buy | 105,587 | 936 | LSE | |
| 09:05:33 | 2945.0 | 30 | AT | 2943.0 | 2945.0 | Buy | 105,517 | 935 | LSE | |
| 09:05:33 | 2945.0 | 112 | AT | 2943.0 | 2945.0 | Buy | 105,487 | 934 | LSE | |
| 09:05:33 | 2945.0 | 4 | AT | 2943.0 | 2945.0 | Buy | 105,375 | 933 | LSE | |
| 09:05:33 | 2945.0 | 49 | AT | 2943.0 | 2945.0 | Buy | 105,371 | 932 | LSE | |
| 09:05:33 | 2945.0 | 110 | AT | 2943.0 | 2945.0 | Buy | 105,322 | 931 | LSE | |
| 09:03:47 | 2944.0 | 20 | AT | 2943.0 | 2944.0 | Buy | 105,212 | 930 | LSE | |
| 09:03:47 | 2944.0 | 130 | AT | 2943.0 | 2944.0 | Buy | 105,192 | 929 | LSE | |
| 09:03:47 | 2944.0 | 74 | AT | 2943.0 | 2944.0 | Buy | 105,062 | 928 | LSE | |
| 09:03:02 | 2943.0 | 20 | AT | 2942.0 | 2943.0 | Buy | 104,988 | 927 | LSE | |
| 09:03:02 | 2943.0 | 31 | AT | 2942.0 | 2943.0 | Buy | 104,968 | 926 | LSE | |
| 09:01:50 | 2942.465 | 84 | O | 2942.0 | 2944.0 | Sell | 104,937 | 925 | LSE | |
| 09:01:41 | 2943.0 | 27 | AT | 2942.0 | 2943.0 | Buy | 104,853 | 924 | LSE | |
| 09:00:32 | 2942.0 | 104 | AT | 2942.0 | 2944.0 | Sell | 104,826 | 923 | LSE | |
| 09:00:32 | 2942.0 | 2 | AT | 2942.0 | 2944.0 | Sell | 104,722 | 922 | LSE | |
| 09:00:32 | 2942.0 | 9 | AT | 2941.0 | 2942.0 | Buy | 104,720 | 921 | LSE | |
| 09:00:18 | 2941.0 | 90 | AT | 2941.0 | 2942.0 | Sell | 104,711 | 920 | LSE | |
| 09:00:18 | 2941.0 | 119 | AT | 2940.0 | 2941.0 | Buy | 104,621 | 919 | LSE | |
| 09:00:18 | 2941.0 | 66 | AT | 2940.0 | 2941.0 | Buy | 104,502 | 918 | LSE | |
| 09:00:01 | 2940.0 | 58 | AT | 2939.0 | 2940.0 | Buy | 104,436 | 917 | LSE | |
| 09:00:01 | 2940.0 | 36 | AT | 2939.0 | 2940.0 | Buy | 104,378 | 916 | LSE | |
| 08:57:00 | 2940.0 | 3 | AT | 2939.0 | 2940.0 | Buy | 104,342 | 915 | LSE | |
| 08:57:00 | 2940.0 | 24 | AT | 2939.0 | 2940.0 | Buy | 104,339 | 914 | LSE | |
| 08:54:37 | 2940.0 | 96 | AT | 2939.0 | 2940.0 | Buy | 104,315 | 913 | LSE | |
| 08:54:37 | 2940.0 | 30 | AT | 2939.0 | 2940.0 | Buy | 104,219 | 912 | LSE | |
| 08:54:07 | 2939.501 | 400 | O | 2939.0 | 2941.0 | Sell | 104,189 | 911 | LSE | |
| 08:53:52 | 2940.0 | 150 | AT | 2940.0 | 2941.0 | Sell | 103,789 | 910 | LSE | |
| 08:53:27 | 2940.0 | 12 | AT | 2939.0 | 2940.0 | Buy | 103,639 | 909 | LSE | |
| 08:53:27 | 2940.0 | 28 | AT | 2939.0 | 2940.0 | Buy | 103,627 | 908 | LSE | |
| 08:52:17 | 2941.0 | 333 | O | 2939.0 | 2941.0 | Buy | 103,599 | 907 | LSE | |
| 08:52:16 | 2941.0 | 100 | O | 2939.0 | 2941.0 | Buy | 103,266 | 906 | LSE | |
| 08:52:14 | 2940.0 | 37 | AT | 2939.0 | 2940.0 | Buy | 103,166 | 905 | LSE | |
| 08:51:57 | 2940.0 | 64 | AT | 2939.0 | 2940.0 | Buy | 103,129 | 904 | LSE | |
| 08:51:46 | 2941.0 | 108 | O | 2939.0 | 2941.0 | Buy | 103,065 | 903 | LSE | |
| 08:50:45 | 2941.0 | 168 | O | 2939.0 | 2941.0 | Buy | 102,957 | 902 | LSE | |
| 08:50:21 | 2940.0 | 4 | AT | 2939.0 | 2940.0 | Buy | 102,789 | 901 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
