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)

690.00

8.00

(1.17%)

Closed June 01 11:30AM

Delayed by 15 minutes

Trade 451 - 401 (04:22-04:14)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:22:42	679.0	439	AT	679.0	680.0	Sell		189,838	451	LSE
04:22:42	679.0	520	AT	679.0	680.0	Sell		189,399	450	LSE
04:22:42	679.0	332	AT	679.0	680.0	Sell		188,879	449	LSE
04:22:41	679.0	569	AT	678.5	679.0	Buy		188,547	448	LSE
04:22:37	678.5	342	AT	677.5	678.5	Buy		187,978	447	LSE
04:22:37	678.5	703	AT	677.5	678.5	Buy		187,636	446	LSE
04:22:37	678.5	456	AT	677.5	678.5	Buy		186,933	445	LSE
04:22:37	678.5	438	AT	677.5	678.5	Buy		186,477	444	LSE
04:22:36	678.0	342	AT	677.0	678.0	Buy		186,039	443	LSE
04:22:36	678.0	634	AT	677.0	678.0	Buy		185,697	442	LSE
04:22:36	678.0	456	AT	677.0	678.0	Buy		185,063	441	LSE
04:22:36	678.0	414	AT	677.0	678.0	Buy		184,607	440	LSE
04:22:36	677.5	116	AT	676.5	677.5	Buy		184,193	439	LSE
04:22:36	677.5	179	AT	676.5	677.5	Buy		184,077	438	LSE
04:22:36	677.5	382	AT	676.5	677.5	Buy		183,898	437	LSE
04:22:36	677.5	442	AT	676.5	677.5	Buy		183,516	436	LSE
04:22:36	677.5	275	AT	676.5	677.5	Buy		183,074	435	LSE
04:22:36	677.5	425	AT	676.5	677.5	Buy		182,799	434	LSE
04:22:36	677.5	619	AT	676.5	677.5	Buy		182,374	433	LSE
04:22:36	677.5	1000	AT	676.5	677.5	Buy		181,755	432	LSE
04:20:37	677.5	2	O	676.5	677.5	Buy		180,755	431	LSE
04:20:36	677.5	5	O	676.5	677.5	Buy		180,753	430	LSE
04:20:35	677.5	2	O	676.5	677.5	Buy		180,748	429	LSE
04:20:32	677.5	2	O	676.5	677.5	Buy		180,746	428	LSE
04:19:32	677.0	179	AT	677.0	677.5	Sell		180,744	427	LSE
04:19:20	677.0	2046	O	676.5	677.5			180,565	426	LSE
04:19:19	677.0	55298	O	676.5	677.5			178,519	425	LSE
04:18:49	677.0	1	O	676.5	677.5			123,221	424	LSE
04:18:48	677.0	503	AT	677.0	677.5	Sell		123,220	423	LSE
04:18:48	677.0	581	AT	676.5	677.0	Buy		122,717	422	LSE
04:18:38	677.0	3	O	676.5	677.0	Buy		122,136	421	LSE
04:15:26	677.0	10000	O	676.0	676.5	Buy		122,133	420	LSE
04:15:24	676.717	140	O	676.0	676.5	Buy		112,133	419	LSE
04:15:20	676.0	440	AT	676.0	677.0	Sell		111,993	418	LSE
04:15:20	676.0	426	AT	676.0	677.0	Sell		111,553	417	LSE
04:15:17	676.5	469	AT	676.5	677.0	Sell		111,127	416	LSE
04:15:17	676.5	1800	AT	676.5	677.0	Sell		110,658	415	LSE
04:15:17	676.5	426	AT	676.5	677.0	Sell		108,858	414	LSE
04:15:11	677.0	2378	AT	677.0	677.5	Sell		108,432	413	LSE
04:15:11	677.0	458	AT	677.0	677.5	Sell		106,054	412	LSE
04:15:11	677.0	2784	AT	677.0	677.5	Sell		105,596	411	LSE
04:15:11	677.0	358	AT	677.0	677.5	Sell		102,812	410	LSE
04:15:11	677.0	111	AT	677.0	677.5	Sell		102,454	409	LSE
04:15:11	677.0	428	AT	677.0	677.5	Sell		102,343	408	LSE
04:14:53	677.5	100	AT	677.5	678.0	Sell		101,915	407	LSE
04:14:48	677.5	98	O	677.0	678.0			101,815	406	LSE
04:14:47	677.5	9	AT	677.5	678.0	Sell		101,717	405	LSE
04:14:47	677.5	89	AT	677.5	678.0	Sell		101,708	404	LSE
04:14:40	678.0	563	AT	677.0	678.0	Buy		101,619	403	LSE
04:14:40	678.0	263	AT	677.0	678.0	Buy		101,056	402	LSE
04:14:40	678.0	428	AT	677.0	678.0	Buy		100,793	401	LSE

Franklin Canadian Low Vo...

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