Whitbread

ISIN: GB00B1KJJ408 - Mercato: LSE - Domestic

25,17

+1,37%

valuta in GBP

Ultimo aggiornamento: 14/04/2026
Dati differiti di 15 minuti.

Dati intraday del 14/04/2026*

Ora	Valore	Var.%	Volume	Controvalore
17.35.16	25,17	+1,37%	122.547	3.084.507,99
17.29.55	25,09	+1,05%	129	3.236,61
17.27.38	25,08	+1,01%	109	2.733,72
17.27.32	25,07	+0,97%	387	9.702,09
17.25.32	25,09	+1,05%	172	4.315,48
17.25.15	25,10	+1,09%	607	15.235,70
17.25.14	25,09	+1,05%	950	23.835,50
17.23.10	25,08	+1,01%	171	4.288,68
17.22.02	25,10	+1,09%	402	10.090,20
17.21.45	25,09	+1,05%	17	426,53
17.21.16	25,08	+1,01%	360	9.028,80
17.21.14	25,09	+1,05%	261	6.548,49
17.21.12	25,07	+0,97%	190	4.763,30
17.21.12	25,08	+1,01%	220	5.517,60
17.20.43	25,06	+0,93%	95	2.380,70
17.18.13	25,05	+0,89%	746	18.687,30
17.17.59	25,04	+0,85%	210	5.258,40
17.15.37	25,05	+0,89%	185	4.634,25
17.14.06	25,06	+0,93%	71	1.779,26
17.13.34	25,07	+0,97%	166	4.161,62
17.13.05	25,06	+0,93%	34	852,04
17.12.05	25,09	+1,05%	336	8.430,24
17.10.59	25,12	+1,17%	33	828,96
17.10.36	25,14	+1,25%	298	7.491,72
17.10.05	25,15	+1,29%	452	11.367,80
17.09.28	25,13	+1,21%	11	276,43
17.05.30	25,16	+1,33%	29	729,64
17.05.21	25,17	+1,37%	29	729,93
17.04.58	25,18	+1,41%	33	830,94
17.04.25	25,19	+1,45%	55	1.385,45

Ora	Valore	Var.%	Volume	Controvalore
17.03.42	25,16	+1,33%	94	2.365,04
17.03.42	25,17	+1,37%	75	1.887,75
17.03.23	25,15	+1,29%	97	2.439,55
17.02.42	25,14	+1,25%	538	13.525,32
17.01.54	25,15	+1,29%	289	7.268,35
17.01.54	25,16	+1,33%	150	3.774,00
17.01.19	25,14	+1,25%	11	276,54
17.01.19	25,13	+1,21%	298	7.488,74
17.00.33	25,12	+1,17%	459	11.530,08
16.58.44	25,13	+1,21%	157	3.945,41
16.54.59	25,12	+1,17%	94	2.361,28
16.54.59	25,11	+1,13%	189	4.745,79
16.54.13	25,10	+1,09%	196	4.919,60
16.52.25	25,09	+1,05%	241	6.046,69
16.49.35	25,08	+1,01%	317	7.950,36
16.47.21	25,07	+0,97%	351	8.799,57
16.43.14	25,09	+1,05%	29	727,61
16.42.12	25,10	+1,09%	244	6.124,40
16.41.22	25,09	+1,05%	314	7.878,26
16.40.44	25,08	+1,01%	86	2.156,88
16.38.26	25,10	+1,09%	397	9.964,70
16.38.26	25,11	+1,13%	1	25,11
16.35.46	25,12	+1,17%	121	3.039,52
16.32.44	25,10	+1,09%	106	2.660,60
16.30.52	25,09	+1,05%	402	10.086,18
16.28.47	25,08	+1,01%	98	2.457,84
16.26.12	25,06	+0,93%	143	3.583,58
16.22.41	25,07	+0,97%	82	2.055,74
16.22.34	25,08	+1,01%	322	8.075,76
16.18.13	25,09	+1,05%	10	250,90

Ora	Valore	Var.%	Volume	Controvalore
16.18.10	25,11	+1,13%	14	351,54
16.15.58	25,12	+1,17%	205	5.149,60
16.13.05	25,14	+1,25%	94	2.363,16
16.12.32	25,12	+1,17%	21	527,52
16.12.31	25,13	+1,21%	75	1.884,75
16.11.40	25,13	+1,21%	52	1.306,76
16.11.40	25,14	+1,25%	263	6.611,82
16.11.05	25,12	+1,17%	275	6.908,00
16.10.47	25,13	+1,21%	302	7.589,26
16.10.00	25,11	+1,13%	94	2.360,34
16.09.48	25,12	+1,17%	213	5.350,56
16.09.46	25,11	+1,13%	77	1.933,47
16.07.28	25,10	+1,09%	206	5.170,60
16.03.13	25,09	+1,05%	451	11.315,59
16.03.13	25,10	+1,09%	104	2.610,40
16.03.00	25,09	+1,05%	220	5.519,80
16.02.59	25,10	+1,09%	354	8.885,40
16.02.54	25,08	+1,01%	140	3.511,20
16.02.40	25,06	+0,93%	36	902,16
16.02.14	25,08	+1,01%	200	5.016,00
16.02.14	25,07	+0,97%	226	5.665,82
16.02.09	25,06	+0,93%	134	3.358,04
16.02.07	25,05	+0,89%	236	5.911,80
16.02.05	25,04	+0,85%	94	2.353,76
16.01.55	25,05	+0,89%	94	2.354,70
16.01.55	25,06	+0,93%	94	2.355,64
16.01.00	25,08	+1,01%	165	4.138,20
15.59.11	25,06	+0,93%	25	626,50
15.58.51	25,05	+0,89%	358	8.967,90
15.56.03	25,07	+0,97%	177	4.437,39

Ora	Valore	Var.%	Volume	Controvalore
15.55.33	25,06	+0,93%	121	3.032,26
15.55.13	25,05	+0,89%	224	5.611,20
15.54.39	25,06	+0,93%	110	2.756,60
15.54.39	25,05	+0,89%	192	4.809,60
15.54.16	25,05	+0,89%	21	526,05
15.54.16	25,04	+0,85%	170	4.256,80
15.49.07	25,08	+1,01%	116	2.909,28
15.49.04	25,09	+1,05%	18	451,62
15.48.03	25,11	+1,13%	256	6.428,16
15.44.50	25,12	+1,17%	113	2.838,56

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide