Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Whitbread Share Price
Whitbread Share Trades

Whitbread Share Trades

Whitbread share trades.

The following table shows today's trades for Whitbread. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
WTB.L
Share PriceWTB.L
ChartsWTB.L
TradesWTB.L
HistoryCompare
WTB.LWTB.L
Share NewsWTB.L
RNSWTB.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:45:01 - 25-Apr-24 3,024.49 16 Unknown* 3,019.00 3,021.00
17:45:01 - 25-Apr-24 2,997.375 2,811 Unknown* 3,019.00 3,021.00
17:45:01 - 25-Apr-24 3,046.216 1,862 Unknown* 3,019.00 3,021.00
17:45:01 - 25-Apr-24 3,052.29 542 Unknown* 3,019.00 3,021.00
17:45:01 - 25-Apr-24 3,052.268 429 Unknown* 3,019.00 3,021.00
17:45:01 - 25-Apr-24 3,041.304 1 Unknown* 3,019.00 3,021.00
17:09:41 - 25-Apr-24 3,048.00 169 Unknown* 3,019.00 3,021.00
17:09:37 - 25-Apr-24 3,032.055 11,578 Unknown* 3,019.00 3,021.00
17:08:36 - 25-Apr-24 3,038.306 12,878 Unknown* 3,019.00 3,021.00
17:08:25 - 25-Apr-24 3,035.343 20,938 Unknown* 3,019.00 3,021.00
16:56:23 - 25-Apr-24 3,028.00 383 Unknown* 3,019.00 3,021.00
16:56:11 - 25-Apr-24 3,028.00 178 Unknown* 3,019.00 3,021.00
16:45:13 - 25-Apr-24 3,017.63 90 Unknown* 3,019.00 3,021.00
16:42:16 - 25-Apr-24 3,029.622 5,905 Unknown* 3,019.00 3,021.00
16:35:08 - 25-Apr-24 3,039.663 3,107 Unknown* 3,019.00 3,021.00
16:33:11 - 25-Apr-24 3,051.233 86 Unknown* 3,019.00 3,021.00
16:33:09 - 25-Apr-24 3,049.814 70 Unknown* 3,019.00 3,021.00
16:28:12 - 25-Apr-24 2,999.035 281 Unknown* 3,019.00 3,021.00
16:27:18 - 25-Apr-24 3,048.938 321 Unknown* 3,019.00 3,021.00
16:27:01 - 25-Apr-24 3,027.219 132 Unknown* 3,019.00 3,021.00
16:24:51 - 25-Apr-24 3,049.273 9 Unknown* 3,019.00 3,021.00
16:23:11 - 25-Apr-24 3,030.69 3,244 Unknown* 3,019.00 3,021.00
16:23:11 - 25-Apr-24 3,030.69 5,576 Unknown* 3,019.00 3,021.00
16:22:36 - 25-Apr-24 3,007.93 2,360 Unknown* 3,019.00 3,021.00
16:22:20 - 25-Apr-24 3,027.394 1,360 Unknown* 3,019.00 3,021.00
16:22:12 - 25-Apr-24 3,007.93 11,152 Unknown* 3,019.00 3,021.00
16:20:47 - 25-Apr-24 3,055.682 918 Unknown* 3,019.00 3,021.00
16:20:56 - 25-Apr-24 3,030.69 1,180 Unknown* 3,019.00 3,021.00
16:20:35 - 25-Apr-24 3,007.93 6,488 Unknown* 3,019.00 3,021.00
16:20:28 - 25-Apr-24 3,048.108 22 Unknown* 3,019.00 3,021.00
16:19:54 - 25-Apr-24 3,028.00 104 Unknown* 3,019.00 3,021.00
16:19:44 - 25-Apr-24 3,028.00 46,769 Unknown* 3,019.00 3,021.00
16:18:35 - 25-Apr-24 3,049.473 26,147 Unknown* 3,019.00 3,021.00
16:18:25 - 25-Apr-24 3,036.901 14,783 Unknown* 3,019.00 3,021.00
16:18:09 - 25-Apr-24 3,046.382 6,500 Unknown* 3,019.00 3,021.00
16:17:58 - 25-Apr-24 3,028.00 8,198 Unknown* 3,019.00 3,021.00
16:15:07 - 25-Apr-24 3,048.273 531 Unknown* 3,019.00 3,021.00
16:14:54 - 25-Apr-24 3,048.452 3,684 Unknown* 3,019.00 3,021.00
16:14:49 - 25-Apr-24 3,047.147 354 Unknown* 3,019.00 3,021.00
16:10:37 - 25-Apr-24 3,018.125 6,435 Unknown* 3,019.00 3,021.00
16:10:14 - 25-Apr-24 3,046.635 691 Unknown* 3,019.00 3,021.00
16:10:15 - 25-Apr-24 3,046.118 228 Unknown* 3,019.00 3,021.00
16:10:14 - 25-Apr-24 3,044.047 274 Unknown* 3,019.00 3,021.00
15:12:48 - 25-Apr-24 3,018.00 1 Unknown* 3,019.00 3,021.00
16:06:56 - 25-Apr-24 3,053.928 13,337 Unknown* 3,019.00 3,021.00
16:06:18 - 25-Apr-24 3,029.62 1,057 Unknown* 3,019.00 3,021.00
16:05:42 - 25-Apr-24 3,027.977 20,155 Unknown* 3,019.00 3,021.00
16:05:20 - 25-Apr-24 3,096.39431 226,000 Unknown* 3,019.00 3,021.00
16:04:36 - 25-Apr-24 3,035.257 1,089 Unknown* 3,019.00 3,021.00
16:02:31 - 25-Apr-24 3,028.503 6,336 Unknown* 3,019.00 3,021.00
15:55:59 - 25-Apr-24 3,028.151 16,862 Unknown* 3,019.00 3,021.00
15:48:25 - 25-Apr-24 3,023.985 8,358 Unknown* 3,019.00 3,021.00
15:47:13 - 25-Apr-24 3,055.771 2,494 Unknown* 3,019.00 3,021.00
14:20:17 - 25-Apr-24 3,017.00 0 Unknown* 3,019.00 3,021.00
15:43:45 - 25-Apr-24 3,018.96 30,000 Unknown* 3,019.00 3,021.00
15:43:45 - 25-Apr-24 3,019.453 29,786 Unknown* 3,019.00 3,021.00
14:01:11 - 25-Apr-24 2,995.00 0 Unknown* 3,019.00 3,021.00
14:01:11 - 25-Apr-24 2,995.00 0 Unknown* 3,019.00 3,021.00
14:02:37 - 25-Apr-24 3,001.00 6 Unknown* 3,019.00 3,021.00
14:01:03 - 25-Apr-24 2,994.00 0 Unknown* 3,019.00 3,021.00
15:35:11 - 25-Apr-24 3,028.00 512,771 Buy* 3,019.00 3,021.00
13:52:09 - 25-Apr-24 2,999.00 1 Unknown* 3,291.00 2,869.00
15:30:00 - 25-Apr-24 3,019.00 3 Sell* 3,019.00 3,021.00
15:30:00 - 25-Apr-24 3,019.00 55 Sell* 3,019.00 3,021.00
15:30:00 - 25-Apr-24 3,019.00 135 Sell* 3,019.00 3,021.00
15:29:56 - 25-Apr-24 3,020.1198 330 Buy* 3,019.00 3,021.00
15:29:56 - 25-Apr-24 3,021.00 3 Buy* 3,019.00 3,021.00
15:29:55 - 25-Apr-24 3,021.00 22 Buy* 3,019.00 3,021.00
15:29:55 - 25-Apr-24 3,021.00 19 Buy* 3,019.00 3,021.00
15:29:45 - 25-Apr-24 3,020.1188 70 Buy* 3,019.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 314 Unknown* 3,019.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 17 Buy* 3,019.00 3,020.00
15:29:06 - 25-Apr-24 3,020.00 4 Sell* 3,020.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 68 Sell* 3,020.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 27 Sell* 3,020.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 65 Sell* 3,020.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 65 Sell* 3,020.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 100 Sell* 3,020.00 3,021.00
15:29:06 - 25-Apr-24 3,020.00 19 Sell* 3,020.00 3,021.00
15:28:49 - 25-Apr-24 3,021.00 2 Sell* 3,021.00 3,022.00
15:28:49 - 25-Apr-24 3,022.00 63 Buy* 3,020.00 3,022.00
15:28:49 - 25-Apr-24 3,022.00 136 Buy* 3,020.00 3,022.00
15:28:49 - 25-Apr-24 3,022.00 16 Buy* 3,020.00 3,022.00
15:28:45 - 25-Apr-24 3,021.00 110 Buy* 3,019.00 3,021.00
15:28:45 - 25-Apr-24 3,021.00 138 Buy* 3,019.00 3,021.00
15:28:45 - 25-Apr-24 3,021.00 100 Buy* 3,019.00 3,021.00
15:28:45 - 25-Apr-24 3,021.00 110 Buy* 3,019.00 3,021.00
15:28:45 - 25-Apr-24 3,021.00 17 Buy* 3,019.00 3,021.00
15:28:08 - 25-Apr-24 3,020.00 110 Buy* 3,019.00 3,020.00
15:28:08 - 25-Apr-24 3,020.00 109 Buy* 3,019.00 3,020.00
15:27:37 - 25-Apr-24 3,019.00 6 Sell* 3,019.00 3,020.00
15:27:27 - 25-Apr-24 3,019.00 3 Sell* 3,019.00 3,020.00
15:27:27 - 25-Apr-24 3,019.00 53 Sell* 3,019.00 3,021.00
15:27:27 - 25-Apr-24 3,019.00 18 Sell* 3,019.00 3,021.00
15:27:27 - 25-Apr-24 3,019.00 45 Sell* 3,019.00 3,021.00
15:27:27 - 25-Apr-24 3,019.00 110 Sell* 3,019.00 3,021.00
15:27:27 - 25-Apr-24 3,019.00 136 Sell* 3,019.00 3,021.00
15:27:27 - 25-Apr-24 3,019.00 109 Sell* 3,019.00 3,021.00
15:27:27 - 25-Apr-24 3,019.00 110 Sell* 3,019.00 3,021.00
15:27:27 - 25-Apr-24 3,020.00 19 Buy* 3,018.00 3,020.00
Top Risers
Share Change
T42 Iot Track. (TRAC)3.8428%
C4x Discry Hdgs (C4XD)12.0027.32%
Cordel Group (CRDL)4.7525%
Inspirit Energy (INSP)0.0117.65%
Anglo American (AAL)2,560.0016.1%
Top Fallers
Share Change
Seed Innov (SEED)2.10-27.59%
Indus Gas (INDI)12.00-25.94%
Destiny Pharma. (DEST)16.75-22.09%
Molecular Enrgy (MEN)7.00-17.65%
R&Q Insurance (RQIH)2.40-17.02%
Top By Volume
Share Volume
Cap-xx (CPX)0.0925933,976,934
Echo Energy (ECHO)0.0039383,090,793
Baron Oil (BOIL)0.065235,104,772
Beacon Energy. (BCE)0.0525207,492,052
Barclays (BARC)204.00174,178,717

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.