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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:06 | 2917.0 | 17505 | O | 2915.0 | 2917.0 | Buy | 420,716 | 1411 | LSE | |
| 11:35:06 | 2917.0 | 380 | O | 2915.0 | 2917.0 | Buy | 403,211 | 1410 | LSE | |
| 11:35:06 | 2917.0 | 3690 | O | 2915.0 | 2917.0 | Buy | 402,831 | 1409 | LSE | |
| 11:35:06 | 2917.0 | 81 | O | 2915.0 | 2917.0 | Buy | 399,141 | 1408 | LSE | |
| 11:35:05 | 2917.0 | 218916 | UT | 2915.0 | 2917.0 | Buy | 399,060 | 1407 | LSE | |
| 11:29:57 | 2918.0 | 154 | AT | 2915.0 | 2918.0 | Buy | 180,144 | 1406 | LSE | |
| 11:29:57 | 2917.0 | 1 | AT | 2915.0 | 2917.0 | Buy | 179,990 | 1405 | LSE | |
| 11:29:57 | 2917.0 | 160 | AT | 2915.0 | 2917.0 | Buy | 179,989 | 1404 | LSE | |
| 11:29:52 | 2916.0 | 160 | AT | 2916.0 | 2917.0 | Sell | 179,829 | 1403 | LSE | |
| 11:29:21 | 2916.0 | 73 | AT | 2916.0 | 2917.0 | Sell | 179,669 | 1402 | LSE | |
| 11:29:21 | 2916.0 | 2 | AT | 2916.0 | 2917.0 | Sell | 179,596 | 1401 | LSE | |
| 11:29:19 | 2916.0 | 151 | AT | 2916.0 | 2918.0 | Sell | 179,594 | 1400 | LSE | |
| 11:29:19 | 2917.0 | 153 | AT | 2916.0 | 2917.0 | Buy | 179,443 | 1399 | LSE | |
| 11:29:19 | 2917.0 | 1 | AT | 2916.0 | 2917.0 | Buy | 179,290 | 1398 | LSE | |
| 11:29:19 | 2917.0 | 93 | AT | 2916.0 | 2917.0 | Buy | 179,289 | 1397 | LSE | |
| 11:28:17 | 2916.0 | 140 | AT | 2916.0 | 2917.0 | Sell | 179,196 | 1396 | LSE | |
| 11:28:17 | 2916.0 | 153 | AT | 2916.0 | 2917.0 | Sell | 179,056 | 1395 | LSE | |
| 11:28:17 | 2916.0 | 29 | AT | 2915.0 | 2916.0 | Buy | 178,903 | 1394 | LSE | |
| 11:28:17 | 2916.0 | 106 | AT | 2915.0 | 2916.0 | Buy | 178,874 | 1393 | LSE | |
| 11:28:17 | 2916.0 | 26 | AT | 2915.0 | 2916.0 | Buy | 178,768 | 1392 | LSE | |
| 11:27:45 | 2916.0 | 30 | AT | 2915.0 | 2916.0 | Buy | 178,742 | 1391 | LSE | |
| 11:27:45 | 2916.0 | 123 | AT | 2915.0 | 2916.0 | Buy | 178,712 | 1390 | LSE | |
| 11:27:43 | 2916.0 | 153 | AT | 2916.0 | 2917.0 | Sell | 178,589 | 1389 | LSE | |
| 11:27:43 | 2916.0 | 29 | AT | 2914.0 | 2916.0 | Buy | 178,436 | 1388 | LSE | |
| 11:27:43 | 2916.0 | 28 | AT | 2914.0 | 2916.0 | Buy | 178,407 | 1387 | LSE | |
| 11:27:43 | 2916.0 | 165 | AT | 2914.0 | 2916.0 | Buy | 178,379 | 1386 | LSE | |
| 11:27:43 | 2916.0 | 55 | AT | 2914.0 | 2916.0 | Buy | 178,214 | 1385 | LSE | |
| 11:27:43 | 2916.0 | 40 | AT | 2914.0 | 2916.0 | Buy | 178,159 | 1384 | LSE | |
| 11:27:43 | 2916.0 | 153 | AT | 2914.0 | 2916.0 | Buy | 178,119 | 1383 | LSE | |
| 11:27:43 | 2916.0 | 163 | AT | 2914.0 | 2916.0 | Buy | 177,966 | 1382 | LSE | |
| 11:27:43 | 2916.0 | 4 | AT | 2914.0 | 2916.0 | Buy | 177,803 | 1381 | LSE | |
| 11:27:43 | 2916.0 | 106 | AT | 2914.0 | 2916.0 | Buy | 177,799 | 1380 | LSE | |
| 11:27:43 | 2916.0 | 164 | AT | 2914.0 | 2916.0 | Buy | 177,693 | 1379 | LSE | |
| 11:27:43 | 2915.0 | 27 | AT | 2914.0 | 2915.0 | Buy | 177,529 | 1378 | LSE | |
| 11:27:43 | 2915.0 | 93 | AT | 2914.0 | 2915.0 | Buy | 177,502 | 1377 | LSE | |
| 11:27:41 | 2915.0 | 153 | AT | 2915.0 | 2916.0 | Sell | 177,409 | 1376 | LSE | |
| 11:27:41 | 2915.0 | 13 | AT | 2915.0 | 2916.0 | Sell | 177,256 | 1375 | LSE | |
| 11:27:41 | 2915.0 | 36 | AT | 2915.0 | 2916.0 | Sell | 177,243 | 1374 | LSE | |
| 11:26:09 | 2917.0 | 1 | O | 2915.0 | 2917.0 | Buy | 177,207 | 1373 | LSE | |
| 11:24:31 | 2917.0 | 149 | O | 2915.0 | 2917.0 | Buy | 177,206 | 1372 | LSE | |
| 11:23:55 | 2916.0 | 122 | AT | 2916.0 | 2917.0 | Sell | 177,057 | 1371 | LSE | |
| 11:23:55 | 2916.0 | 58 | AT | 2915.0 | 2916.0 | Buy | 176,935 | 1370 | LSE | |
| 11:23:55 | 2915.0 | 103 | AT | 2915.0 | 2916.0 | Sell | 176,877 | 1369 | LSE | |
| 11:23:55 | 2915.0 | 59 | AT | 2915.0 | 2916.0 | Sell | 176,774 | 1368 | LSE | |
| 11:23:55 | 2915.0 | 380 | AT | 2915.0 | 2916.0 | Sell | 176,715 | 1367 | LSE | |
| 11:23:55 | 2915.0 | 122 | AT | 2915.0 | 2916.0 | Sell | 176,335 | 1366 | LSE | |
| 11:23:45 | 2916.0 | 139 | AT | 2916.0 | 2917.0 | Sell | 176,213 | 1365 | LSE | |
| 11:23:45 | 2916.0 | 122 | AT | 2916.0 | 2917.0 | Sell | 176,074 | 1364 | LSE | |
| 11:23:42 | 2916.377 | 35 | O | 2916.0 | 2917.0 | Sell | 175,952 | 1363 | LSE | |
| 11:21:50 | 2917.0 | 187 | O | 2916.0 | 2918.0 | 175,917 | 1362 | LSE | ||
| 11:21:50 | 2916.0 | 100 | AT | 2916.0 | 2917.0 | Sell | 175,730 | 1361 | LSE | |
| 11:21:50 | 2916.0 | 100 | AT | 2916.0 | 2917.0 | Sell | 175,630 | 1360 | LSE | |
| 11:21:50 | 2916.0 | 122 | AT | 2916.0 | 2917.0 | Sell | 175,530 | 1359 | LSE | |
| 11:21:31 | 2916.0 | 118 | AT | 2916.0 | 2917.0 | Sell | 175,408 | 1358 | LSE | |
| 11:21:31 | 2916.0 | 122 | AT | 2916.0 | 2918.0 | Sell | 175,290 | 1357 | LSE | |
| 11:21:30 | 2917.0 | 380 | AT | 2917.0 | 2918.0 | Sell | 175,168 | 1356 | LSE | |
| 11:21:30 | 2917.0 | 99 | AT | 2917.0 | 2918.0 | Sell | 174,788 | 1355 | LSE | |
| 11:21:30 | 2917.0 | 122 | AT | 2917.0 | 2918.0 | Sell | 174,689 | 1354 | LSE | |
| 11:21:28 | 2918.0 | 22 | AT | 2916.0 | 2918.0 | Buy | 174,567 | 1353 | LSE | |
| 11:21:28 | 2918.0 | 100 | AT | 2916.0 | 2918.0 | Buy | 174,545 | 1352 | LSE | |
| 11:21:28 | 2916.0 | 45 | AT | 2915.0 | 2916.0 | Buy | 174,445 | 1351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
