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)

676.00

-3.50

(-0.52%)

Closed May 17 11:30AM

Delayed by 15 minutes

Trade 401 - 351 (04:14-03:45)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:14:40	678.0	428	AT	677.0	678.0	Buy		100,793	401	LSE
04:14:40	678.0	554	AT	677.0	678.0	Buy		100,365	400	LSE
04:14:40	678.0	302	AT	677.0	678.0	Buy		99,811	399	LSE
04:14:40	677.5	439	AT	676.5	677.5	Buy		99,509	398	LSE
04:14:40	677.5	116	AT	676.5	677.5	Buy		99,070	397	LSE
04:14:40	677.5	223	AT	676.5	677.5	Buy		98,954	396	LSE
04:13:25	677.0	397	AT	676.5	677.0	Buy		98,731	395	LSE
04:11:31	677.5	5	O	676.5	677.5	Buy		98,334	394	LSE
04:07:47	677.0	244	AT	676.0	677.0	Buy		98,329	393	LSE
04:07:47	677.0	427	AT	676.0	677.0	Buy		98,085	392	LSE
04:06:10	676.0	234	AT	675.5	676.0	Buy		97,658	391	LSE
04:04:52	676.0	25269	O	675.5	676.5			97,424	390	LSE
04:04:10	676.5	1	O	675.5	676.5	Buy		72,155	389	LSE
04:00:15	676.0	2300	AT	676.0	676.5	Sell		72,154	388	LSE
04:00:15	676.0	489	AT	676.0	676.5	Sell		69,854	387	LSE
04:00:15	676.0	293	AT	676.0	676.5	Sell		69,365	386	LSE
04:00:15	676.0	279	AT	676.0	677.0	Sell		69,072	385	LSE
03:59:25	677.0	4	O	676.0	677.0	Buy		68,793	384	LSE
03:58:01	676.5	865	AT	675.5	676.5	Buy		68,789	383	LSE
03:58:01	676.5	617	AT	675.5	676.5	Buy		67,924	382	LSE
03:58:01	676.5	520	AT	675.5	676.5	Buy		67,307	381	LSE
03:58:01	676.5	409	AT	675.5	676.5	Buy		66,787	380	LSE
03:58:01	676.5	52	AT	675.5	676.5	Buy		66,378	379	LSE
03:58:01	676.5	204	AT	675.5	676.5	Buy		66,326	378	LSE
03:56:54	675.5	6	O	675.5	676.5	Sell		66,122	377	LSE
03:55:47	676.0	244	AT	676.0	677.0	Sell		66,116	376	LSE
03:55:47	676.0	404	AT	676.0	677.0	Sell		65,872	375	LSE
03:55:47	676.0	2652	AT	676.0	677.0	Sell		65,468	374	LSE
03:52:32	676.5	2324	O	676.0	677.0			62,816	373	LSE
03:51:18	676.0	89	AT	676.0	677.0	Sell		60,492	372	LSE
03:49:02	676.5	1082	AT	676.5	677.0	Sell		60,403	371	LSE
03:49:02	676.5	18	AT	676.5	677.0	Sell		59,321	370	LSE
03:49:02	676.5	188	AT	676.5	677.5	Sell		59,303	369	LSE
03:49:02	676.5	201	AT	676.5	677.5	Sell		59,115	368	LSE
03:48:45	676.0	7	O	676.0	677.0	Sell		58,914	367	LSE
03:46:30	676.0	5	O	676.0	677.0	Sell		58,907	366	LSE
03:46:10	676.0	1	O	676.5	677.5	Sell		58,902	365	LSE
03:46:09	677.5	57	O	676.5	677.5	Buy		58,901	364	LSE
03:46:08	677.5	18	O	676.5	677.5	Buy		58,844	363	LSE
03:46:08	676.0	1	O	676.5	677.5	Sell		58,826	362	LSE
03:46:08	677.5	18	O	676.5	677.5	Buy		58,825	361	LSE
03:46:07	677.5	18	O	676.5	677.5	Buy		58,807	360	LSE
03:46:07	676.0	4	O	676.5	677.5	Sell		58,789	359	LSE
03:46:05	677.5	19	O	676.5	677.5	Buy		58,785	358	LSE
03:46:05	676.0	1	O	676.5	677.5	Sell		58,766	357	LSE
03:45:51	677.0	305	AT	677.0	677.5	Sell		58,765	356	LSE
03:45:48	676.5	753	AT	675.5	676.5	Buy		58,460	355	LSE
03:45:48	676.5	3214	AT	675.5	676.5	Buy		57,707	354	LSE
03:45:48	676.5	456	AT	675.5	676.5	Buy		54,493	353	LSE
03:45:48	676.5	443	AT	675.5	676.5	Buy		54,037	352	LSE
03:45:48	676.5	227	AT	675.5	676.5	Buy		53,594	351	LSE

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