Whitbread Plc (WTB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:14:20 | 2536.748 | 250 | O | 2536.0 | 2537.0 | Buy | 200,781 | 2301 | LSE | |
| 11:14:06 | 2537.0 | 66 | AT | 2536.0 | 2537.0 | Buy | 200,531 | 2300 | LSE | |
| 11:14:02 | 2537.0 | 63 | AT | 2536.0 | 2537.0 | Buy | 200,465 | 2299 | LSE | |
| 11:14:02 | 2537.0 | 26 | AT | 2536.0 | 2537.0 | Buy | 200,402 | 2298 | LSE | |
| 11:14:02 | 2537.0 | 28 | AT | 2536.0 | 2537.0 | Buy | 200,376 | 2297 | LSE | |
| 11:14:02 | 2537.0 | 29 | AT | 2536.0 | 2537.0 | Buy | 200,348 | 2296 | LSE | |
| 11:14:02 | 2537.0 | 160 | AT | 2536.0 | 2537.0 | Buy | 200,319 | 2295 | LSE | |
| 11:13:57 | 2537.0 | 63 | AT | 2537.0 | 2538.0 | Sell | 200,159 | 2294 | LSE | |
| 11:13:57 | 2537.0 | 160 | AT | 2536.0 | 2537.0 | Buy | 200,096 | 2293 | LSE | |
| 11:13:57 | 2537.0 | 20 | AT | 2536.0 | 2537.0 | Buy | 199,936 | 2292 | LSE | |
| 11:13:57 | 2537.0 | 29 | AT | 2536.0 | 2537.0 | Buy | 199,916 | 2291 | LSE | |
| 11:13:57 | 2537.0 | 101 | AT | 2536.0 | 2537.0 | Buy | 199,887 | 2290 | LSE | |
| 11:13:57 | 2537.0 | 39 | AT | 2536.0 | 2537.0 | Buy | 199,786 | 2289 | LSE | |
| 11:13:57 | 2537.0 | 113 | AT | 2536.0 | 2537.0 | Buy | 199,747 | 2288 | LSE | |
| 11:13:57 | 2537.0 | 61 | AT | 2536.0 | 2537.0 | Buy | 199,634 | 2287 | LSE | |
| 11:13:57 | 2537.0 | 28 | AT | 2536.0 | 2537.0 | Buy | 199,573 | 2286 | LSE | |
| 11:13:57 | 2537.0 | 73 | AT | 2536.0 | 2537.0 | Buy | 199,545 | 2285 | LSE | |
| 11:13:57 | 2537.0 | 70 | AT | 2536.0 | 2537.0 | Buy | 199,472 | 2284 | LSE | |
| 11:13:49 | 2536.0 | 34 | AT | 2535.0 | 2536.0 | Buy | 199,402 | 2283 | LSE | |
| 11:13:10 | 2535.725 | 74 | O | 2535.0 | 2537.0 | Sell | 199,368 | 2282 | LSE | |
| 11:13:08 | 2536.0 | 62 | AT | 2535.0 | 2536.0 | Buy | 199,294 | 2281 | LSE | |
| 11:13:03 | 2535.728 | 137 | O | 2535.0 | 2536.0 | Buy | 199,232 | 2280 | LSE | |
| 11:12:39 | 2535.72 | 39 | O | 2535.0 | 2536.0 | Buy | 199,095 | 2279 | LSE | |
| 11:12:30 | 2535.0 | 54 | AT | 2534.0 | 2535.0 | Buy | 199,056 | 2278 | LSE | |
| 11:12:30 | 2535.0 | 66 | AT | 2535.0 | 2536.0 | Sell | 199,002 | 2277 | LSE | |
| 11:12:30 | 2535.0 | 77 | AT | 2535.0 | 2536.0 | Sell | 198,936 | 2276 | LSE | |
| 11:12:30 | 2535.0 | 10 | AT | 2535.0 | 2536.0 | Sell | 198,859 | 2275 | LSE | |
| 11:12:26 | 2536.0 | 67 | AT | 2535.0 | 2536.0 | Buy | 198,849 | 2274 | LSE | |
| 11:12:26 | 2536.0 | 6 | AT | 2535.0 | 2536.0 | Buy | 198,782 | 2273 | LSE | |
| 11:12:25 | 2537.0 | 7 | O | 2535.0 | 2537.0 | Buy | 198,776 | 2272 | LSE | |
| 11:12:21 | 2537.0 | 17 | O | 2535.0 | 2537.0 | Buy | 198,769 | 2271 | LSE | |
| 11:11:55 | 2536.0 | 65 | AT | 2536.0 | 2537.0 | Sell | 198,752 | 2270 | LSE | |
| 11:11:46 | 2536.0 | 82 | AT | 2535.0 | 2536.0 | Buy | 198,687 | 2269 | LSE | |
| 11:11:46 | 2536.0 | 82 | AT | 2535.0 | 2536.0 | Buy | 198,605 | 2268 | LSE | |
| 11:10:54 | 2535.0 | 7 | AT | 2535.0 | 2536.0 | Sell | 198,523 | 2267 | LSE | |
| 11:10:54 | 2535.0 | 69 | AT | 2535.0 | 2536.0 | Sell | 198,516 | 2266 | LSE | |
| 11:10:54 | 2535.0 | 14 | AT | 2535.0 | 2536.0 | Sell | 198,447 | 2265 | LSE | |
| 11:10:52 | 2536.0 | 75 | AT | 2536.0 | 2537.0 | Sell | 198,433 | 2264 | LSE | |
| 11:10:52 | 2536.0 | 34 | AT | 2536.0 | 2537.0 | Sell | 198,358 | 2263 | LSE | |
| 11:10:46 | 2536.436 | 22 | O | 2536.0 | 2537.0 | Sell | 198,324 | 2262 | LSE | |
| 11:10:44 | 2536.0 | 38 | AT | 2535.0 | 2536.0 | Buy | 198,302 | 2261 | LSE | |
| 11:10:44 | 2536.0 | 60 | AT | 2535.0 | 2536.0 | Buy | 198,264 | 2260 | LSE | |
| 11:10:14 | 2535.572 | 70 | O | 2535.0 | 2537.0 | Sell | 198,204 | 2259 | LSE | |
| 11:09:32 | 2536.0 | 160 | AT | 2536.0 | 2537.0 | Sell | 198,134 | 2258 | LSE | |
| 11:09:32 | 2536.0 | 101 | AT | 2535.0 | 2536.0 | Buy | 197,974 | 2257 | LSE | |
| 11:09:32 | 2536.0 | 120 | AT | 2535.0 | 2536.0 | Buy | 197,873 | 2256 | LSE | |
| 11:09:32 | 2536.0 | 73 | AT | 2535.0 | 2536.0 | Buy | 197,753 | 2255 | LSE | |
| 11:09:32 | 2536.0 | 28 | AT | 2535.0 | 2536.0 | Buy | 197,680 | 2254 | LSE | |
| 11:09:06 | 2536.0 | 213 | O | 2535.0 | 2536.0 | Buy | 197,652 | 2253 | LSE | |
| 11:09:02 | 2536.0 | 160 | AT | 2535.0 | 2536.0 | Buy | 197,439 | 2252 | LSE | |
| 11:09:02 | 2536.0 | 60 | AT | 2536.0 | 2537.0 | Sell | 197,279 | 2251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
