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
17:52:44 - 26-Apr-24 3,041.23 7,005 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,045.59 7 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,046.695 3 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,042.121 7,162 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,043.696 99 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,042.62 746 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,041.488 241 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,043.033 447 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,038.62 156 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,053.305 1 Unknown* 3,040.00 3,042.00
17:45:01 - 26-Apr-24 3,047.226 778 Unknown* 3,040.00 3,042.00
17:28:37 - 26-Apr-24 3,041.976 15,862 Unknown* 3,040.00 3,042.00
17:13:22 - 26-Apr-24 3,044.05 114 Unknown* 3,040.00 3,042.00
17:12:38 - 26-Apr-24 3,030.303 11 Unknown* 3,040.00 3,042.00
17:12:37 - 26-Apr-24 3,047.305 1 Unknown* 3,040.00 3,042.00
17:09:29 - 26-Apr-24 3,041.00 54 Unknown* 3,040.00 3,042.00
17:09:01 - 26-Apr-24 3,046.672 1,122 Unknown* 3,040.00 3,042.00
17:08:42 - 26-Apr-24 3,039.548 1,550 Unknown* 3,040.00 3,042.00
17:07:17 - 26-Apr-24 3,042.983 11,395 Unknown* 3,040.00 3,042.00
17:04:13 - 26-Apr-24 3,043.00 122 Unknown* 3,040.00 3,042.00
17:04:02 - 26-Apr-24 3,043.00 7,099 Unknown* 3,040.00 3,042.00
17:04:13 - 26-Apr-24 3,043.00 908 Unknown* 3,040.00 3,042.00
17:00:38 - 26-Apr-24 3,043.00 31,029 Unknown* 3,040.00 3,042.00
16:58:16 - 26-Apr-24 3,043.304 873 Unknown* 3,040.00 3,042.00
16:55:05 - 26-Apr-24 3,045.073 626 Unknown* 3,040.00 3,042.00
16:55:05 - 26-Apr-24 3,043.00 2,651 Unknown* 3,040.00 3,042.00
16:50:20 - 26-Apr-24 3,032.744 39 Unknown* 3,040.00 3,042.00
16:49:14 - 26-Apr-24 3,041.477 1,244 Unknown* 3,040.00 3,042.00
16:49:14 - 26-Apr-24 3,041.477 7,274 Unknown* 3,040.00 3,042.00
16:41:04 - 26-Apr-24 3,045.096 104,945 Unknown* 3,040.00 3,042.00
16:39:22 - 26-Apr-24 3,042.361 1,081 Unknown* 3,040.00 3,042.00
16:29:18 - 26-Apr-24 3,042.392 4,120 Unknown* 3,040.00 3,042.00
16:29:18 - 26-Apr-24 3,042.391 381 Unknown* 3,040.00 3,042.00
16:27:38 - 26-Apr-24 3,044.416 26,329 Unknown* 3,040.00 3,042.00
16:26:34 - 26-Apr-24 3,043.00 31 Unknown* 3,040.00 3,042.00
16:26:00 - 26-Apr-24 3,041.822 253 Unknown* 3,040.00 3,042.00
16:25:59 - 26-Apr-24 3,043.00 3,373 Unknown* 3,040.00 3,042.00
16:25:38 - 26-Apr-24 3,043.00 4,740 Unknown* 3,040.00 3,042.00
16:23:34 - 26-Apr-24 3,044.651 608 Unknown* 3,040.00 3,042.00
16:22:23 - 26-Apr-24 3,061.287 9 Unknown* 3,040.00 3,042.00
16:21:59 - 26-Apr-24 3,029.333 6 Unknown* 3,040.00 3,042.00
16:19:38 - 26-Apr-24 3,039.991 750 Unknown* 3,040.00 3,042.00
16:19:29 - 26-Apr-24 3,044.00 1,124 Unknown* 3,040.00 3,042.00
16:19:13 - 26-Apr-24 3,042.942 370 Unknown* 3,040.00 3,042.00
16:19:13 - 26-Apr-24 3,053.235 531 Unknown* 3,040.00 3,042.00
16:19:04 - 26-Apr-24 3,041.66 50 Unknown* 3,040.00 3,042.00
16:19:04 - 26-Apr-24 3,037.694 147 Unknown* 3,040.00 3,042.00
16:19:04 - 26-Apr-24 3,031.00 4 Unknown* 3,040.00 3,042.00
16:14:35 - 26-Apr-24 3,040.196 2,209 Unknown* 3,040.00 3,042.00
16:11:29 - 26-Apr-24 3,042.977 43,314 Unknown* 3,040.00 3,042.00
16:11:29 - 26-Apr-24 3,042.967 19,533 Unknown* 3,040.00 3,042.00
16:10:42 - 26-Apr-24 3,046.148 122 Unknown* 3,040.00 3,042.00
16:09:27 - 26-Apr-24 3,042.752 3,581 Unknown* 3,040.00 3,042.00
16:09:28 - 26-Apr-24 3,040.191 2,876 Unknown* 3,040.00 3,042.00
16:09:17 - 26-Apr-24 3,038.972 1,309 Unknown* 3,040.00 3,042.00
16:04:19 - 26-Apr-24 3,040.723 5,739 Unknown* 3,040.00 3,042.00
16:03:17 - 26-Apr-24 3,046.991 503 Unknown* 3,040.00 3,042.00
15:56:47 - 26-Apr-24 3,044.091 36 Unknown* 3,040.00 3,042.00
15:49:49 - 26-Apr-24 3,043.00 5,081 Unknown* 3,040.00 3,042.00
15:49:49 - 26-Apr-24 3,043.00 5,081 Unknown* 3,040.00 3,042.00
15:35:23 - 26-Apr-24 3,043.00 222,164 Sell* 3,040.00 3,042.00
15:29:55 - 26-Apr-24 3,042.00 17 Buy* 3,040.00 3,042.00
15:29:32 - 26-Apr-24 3,040.00 196 Sell* 3,039.00 3,042.00
15:29:32 - 26-Apr-24 3,041.00 137 Buy* 3,039.00 3,041.00
15:29:32 - 26-Apr-24 3,041.00 48 Buy* 3,039.00 3,041.00
15:29:31 - 26-Apr-24 3,040.00 142 Sell* 3,040.00 3,042.00
15:29:31 - 26-Apr-24 3,040.00 66 Sell* 3,040.00 3,042.00
15:29:31 - 26-Apr-24 3,040.00 170 Sell* 3,040.00 3,042.00
15:29:31 - 26-Apr-24 3,040.00 23 Sell* 3,040.00 3,042.00
15:29:31 - 26-Apr-24 3,040.00 24 Sell* 3,040.00 3,042.00
15:29:04 - 26-Apr-24 3,041.00 43 Buy* 3,039.00 3,041.00
15:29:04 - 26-Apr-24 3,041.00 142 Buy* 3,039.00 3,041.00
15:29:04 - 26-Apr-24 3,041.00 76 Buy* 3,039.00 3,041.00
15:29:04 - 26-Apr-24 3,041.00 108 Buy* 3,039.00 3,041.00
15:29:04 - 26-Apr-24 3,041.00 109 Buy* 3,039.00 3,041.00
15:29:04 - 26-Apr-24 3,041.00 74 Buy* 3,039.00 3,041.00
15:29:03 - 26-Apr-24 3,040.00 24 Sell* 3,040.00 3,041.00
15:29:03 - 26-Apr-24 3,040.00 132 Sell* 3,040.00 3,041.00
15:29:03 - 26-Apr-24 3,040.00 26 Sell* 3,040.00 3,041.00
15:29:03 - 26-Apr-24 3,040.00 136 Sell* 3,040.00 3,041.00
15:28:58 - 26-Apr-24 3,041.00 12 Buy* 3,040.00 3,041.00
15:28:58 - 26-Apr-24 3,041.00 33 Buy* 3,040.00 3,041.00
15:28:58 - 26-Apr-24 3,040.00 33 Sell* 3,040.00 3,042.00
15:28:58 - 26-Apr-24 3,040.00 23 Sell* 3,040.00 3,042.00
15:28:58 - 26-Apr-24 3,040.00 2 Sell* 3,040.00 3,042.00
15:28:58 - 26-Apr-24 3,040.00 188 Sell* 3,040.00 3,042.00
15:28:34 - 26-Apr-24 3,041.00 9 Buy* 3,040.00 3,041.00
15:28:05 - 26-Apr-24 3,041.00 40 Sell* 3,041.00 3,042.00
15:28:05 - 26-Apr-24 3,041.00 84 Buy* 3,040.00 3,041.00
15:28:05 - 26-Apr-24 3,041.00 39 Buy* 3,040.00 3,041.00
15:28:05 - 26-Apr-24 3,041.00 173 Buy* 3,040.00 3,041.00
15:28:05 - 26-Apr-24 3,041.00 2 Buy* 3,040.00 3,041.00
15:28:03 - 26-Apr-24 3,040.00 10 Sell* 3,040.00 3,041.00
15:27:57 - 26-Apr-24 3,041.00 103 Sell* 3,041.00 3,042.00
15:27:57 - 26-Apr-24 3,041.00 96 Sell* 3,041.00 3,042.00
15:27:57 - 26-Apr-24 3,041.00 24 Sell* 3,041.00 3,042.00
15:27:57 - 26-Apr-24 3,041.00 26 Sell* 3,041.00 3,042.00
15:27:16 - 26-Apr-24 3,041.00 10 Sell* 3,041.00 3,043.00
15:27:08 - 26-Apr-24 3,042.00 174 Sell* 3,042.00 3,043.00
15:27:08 - 26-Apr-24 3,042.00 50 Sell* 3,042.00 3,043.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.