Beazley (BEZ) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Beazley Plc (BEZ)
Beazley Plc (BEZ) Trades

Beazley Plc (BEZ)

654.50

-12.50

(-1.87%)

Closed June 15 11:30AM

Delayed by 15 minutes

Trade 351 - 301 (03:45-03:25)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:45:48	676.5	227	AT	675.5	676.5	Buy		53,594	351	LSE
03:44:48	676.0	272	AT	676.0	677.0	Sell		53,367	350	LSE
03:44:45	677.0	2	O	676.0	677.0	Buy		53,095	349	LSE
03:44:02	677.0	1	O	676.0	677.0	Buy		53,093	348	LSE
03:44:02	677.0	3	O	676.0	677.0	Buy		53,092	347	LSE
03:43:59	677.0	1	O	676.0	677.0	Buy		53,089	346	LSE
03:43:59	677.0	1	O	676.0	677.0	Buy		53,088	345	LSE
03:42:24	677.0	4	O	676.0	677.0	Buy		53,087	344	LSE
03:42:10	676.3	443	O	676.0	677.0	Sell		53,083	343	LSE
03:42:08	676.499	440	O	676.0	677.0	Sell		52,640	342	LSE
03:39:01	677.5	152	AT	677.5	678.5	Sell		52,200	341	LSE
03:39:00	678.0	656	AT	678.0	679.0	Sell		52,048	340	LSE
03:39:00	678.0	230	AT	678.0	679.0	Sell		51,392	339	LSE
03:38:15	678.5	230	AT	678.5	679.5	Sell		51,162	338	LSE
03:38:15	679.0	2892	AT	679.0	680.0	Sell		50,932	337	LSE
03:38:15	679.0	550	AT	679.0	680.0	Sell		48,040	336	LSE
03:38:15	679.0	839	AT	679.0	680.0	Sell		47,490	335	LSE
03:38:15	679.0	600	AT	679.0	680.0	Sell		46,651	334	LSE
03:38:15	679.0	141	AT	679.0	680.0	Sell		46,051	333	LSE
03:36:57	679.5	431	AT	679.5	680.5	Sell		45,910	332	LSE
03:36:57	679.5	347	AT	679.5	680.5	Sell		45,479	331	LSE
03:36:57	679.5	141	AT	679.5	680.5	Sell		45,132	330	LSE
03:36:55	679.5	647	AT	678.5	679.5	Buy		44,991	329	LSE
03:36:55	679.5	60	AT	678.5	679.5	Buy		44,344	328	LSE
03:36:55	679.5	853	AT	678.5	679.5	Buy		44,284	327	LSE
03:36:55	679.5	456	AT	678.5	679.5	Buy		43,431	326	LSE
03:36:55	679.5	431	AT	678.5	679.5	Buy		42,975	325	LSE
03:35:13	680.0	2	O	679.0	680.0	Buy		42,544	324	LSE
03:34:56	680.0	239	AT	680.0	680.5	Sell		42,542	323	LSE
03:34:56	680.0	493	AT	680.0	680.5	Sell		42,303	322	LSE
03:34:56	680.0	1	AT	680.0	680.5	Sell		41,810	321	LSE
03:34:56	680.0	1919	AT	680.0	680.5	Sell		41,809	320	LSE
03:34:56	680.0	231	AT	680.0	680.5	Sell		39,890	319	LSE
03:33:49	680.0	4	AT	680.0	681.0	Sell		39,659	318	LSE
03:32:00	680.5	427	AT	680.5	681.0	Sell		39,655	317	LSE
03:32:00	680.5	280	AT	680.5	681.0	Sell		39,228	316	LSE
03:31:32	680.0	418	AT	680.0	681.0	Sell		38,948	315	LSE
03:31:32	680.0	427	AT	680.0	681.0	Sell		38,530	314	LSE
03:31:32	680.0	281	AT	680.0	681.0	Sell		38,103	313	LSE
03:31:25	680.5	307	AT	680.0	680.5	Buy		37,822	312	LSE
03:31:25	680.5	600	AT	680.0	680.5	Buy		37,515	311	LSE
03:31:25	680.5	1391	AT	680.5	681.0	Sell		36,915	310	LSE
03:31:25	680.5	1521	AT	680.5	681.0	Sell		35,524	309	LSE
03:31:25	680.5	394	AT	680.5	681.0	Sell		34,003	308	LSE
03:31:25	680.5	5	AT	680.5	681.0	Sell		33,609	307	LSE
03:31:25	680.5	631	AT	680.5	681.5	Sell		33,604	306	LSE
03:31:25	681.0	338	AT	681.0	681.5	Sell		32,973	305	LSE
03:31:25	681.0	1673	AT	681.0	681.5	Sell		32,635	304	LSE
03:31:25	681.0	877	AT	681.0	681.5	Sell		30,962	303	LSE
03:28:50	682.0	2	O	680.5	681.5	Buy		30,085	302	LSE
03:25:20	681.0	387	AT	681.0	681.5	Sell		30,083	301	LSE

Shinetsu Polymer (PK)

CITIC Capital Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions