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)

682.50

1.00

(0.15%)

Closed June 07 11:30AM

Delayed by 15 minutes

Trade 1558 - 1501 (11:35-11:20)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:25	682.5	326635	UT	681.5	682.5	Buy		3,315,183	1558	LSE
11:33:17	682.5	1	O	681.5	682.5	Buy		2,988,548	1557	LSE
11:33:15	682.5	1	O	681.5	682.5	Buy		2,988,547	1556	LSE
11:33:15	682.5	1	O	681.5	682.5	Buy		2,988,546	1555	LSE
11:33:14	682.5	1	O	681.5	682.5	Buy		2,988,545	1554	LSE
11:33:13	682.5	5	O	681.5	682.5	Buy		2,988,544	1553	LSE
11:33:12	682.5	1	O	681.5	682.5	Buy		2,988,539	1552	LSE
11:33:10	682.0	1	O	681.5	682.5			2,988,538	1551	LSE
11:33:07	682.0	1	O	681.5	682.5			2,988,537	1550	LSE
11:33:06	682.0	3	O	681.5	682.5			2,988,536	1549	LSE
11:33:05	682.0	1	O	681.5	682.5			2,988,533	1548	LSE
11:32:53	683.5	6	O	681.5	682.5	Buy		2,988,532	1547	LSE
11:32:52	683.5	6	O	681.5	682.5	Buy		2,988,526	1546	LSE
11:32:52	683.5	10	O	681.5	682.5	Buy		2,988,520	1545	LSE
11:32:51	683.5	6	O	681.5	682.5	Buy		2,988,510	1544	LSE
11:29:58	682.0	8	AT	682.0	682.5	Sell		2,988,504	1543	LSE
11:29:57	682.0	116	AT	682.0	682.5	Sell		2,988,496	1542	LSE
11:29:47	683.5	1	O	682.0	682.5	Buy		2,988,380	1541	LSE
11:29:15	682.5	1	O	682.0	682.5	Buy		2,988,379	1540	LSE
11:28:57	682.0	504	AT	682.0	683.0	Sell		2,988,378	1539	LSE
11:28:57	682.0	387	AT	682.0	683.0	Sell		2,987,874	1538	LSE
11:28:57	682.0	651	AT	682.0	683.0	Sell		2,987,487	1537	LSE
11:28:57	682.0	214	AT	682.0	683.0	Sell		2,986,836	1536	LSE
11:28:57	682.0	600	AT	682.0	683.0	Sell		2,986,622	1535	LSE
11:27:16	682.5	550	AT	682.0	682.5	Buy		2,986,022	1534	LSE
11:27:16	682.5	491	AT	682.0	682.5	Buy		2,985,472	1533	LSE
11:27:16	682.5	213	AT	682.0	682.5	Buy		2,984,981	1532	LSE
11:27:16	682.5	235	AT	682.0	682.5	Buy		2,984,768	1531	LSE
11:27:13	682.0	550	AT	681.5	682.0	Buy		2,984,533	1530	LSE
11:27:13	682.0	57	AT	681.5	682.0	Buy		2,983,983	1529	LSE
11:27:13	682.0	54	AT	681.5	682.0	Buy		2,983,926	1528	LSE
11:27:13	682.0	639	AT	681.5	682.0	Buy		2,983,872	1527	LSE
11:27:13	682.0	51	AT	681.5	682.0	Buy		2,983,233	1526	LSE
11:27:13	682.0	75	AT	681.5	682.0	Buy		2,983,182	1525	LSE
11:27:13	682.0	27	AT	681.5	682.0	Buy		2,983,107	1524	LSE
11:26:05	682.0	220	AT	682.0	682.5	Sell		2,983,080	1523	LSE
11:26:05	682.0	313	AT	682.0	682.5	Sell		2,982,860	1522	LSE
11:26:05	682.0	27	AT	682.0	682.5	Sell		2,982,547	1521	LSE
11:26:05	682.0	230	AT	682.0	682.5	Sell		2,982,520	1520	LSE
11:25:05	682.3	800	O	682.0	683.0	Sell		2,982,290	1519	LSE
11:23:59	683.0	3	O	682.0	683.0	Buy		2,981,490	1518	LSE
11:23:54	683.0	5	O	682.0	683.0	Buy		2,981,487	1517	LSE
11:23:54	683.0	5	O	682.0	683.0	Buy		2,981,482	1516	LSE
11:23:54	683.0	15	O	682.0	683.0	Buy		2,981,477	1515	LSE
11:23:53	683.0	3	O	682.0	683.0	Buy		2,981,462	1514	LSE
11:23:53	683.0	5	O	682.0	683.0	Buy		2,981,459	1513	LSE
11:23:05	683.0	3	O	682.0	683.0	Buy		2,981,454	1512	LSE
11:23:05	683.0	3	O	682.0	683.0	Buy		2,981,451	1511	LSE
11:22:48	683.0	1	O	682.0	683.0	Buy		2,981,448	1510	LSE
11:22:47	683.0	5	O	682.0	683.0	Buy		2,981,447	1509	LSE
11:22:47	683.0	5	O	682.0	683.0	Buy		2,981,442	1508	LSE
11:22:46	683.0	17	O	682.0	683.0	Buy		2,981,437	1507	LSE
11:22:46	683.0	5	O	682.0	683.0	Buy		2,981,420	1506	LSE
11:22:04	683.0	306	AT	682.0	683.0	Buy		2,981,415	1505	LSE
11:20:04	682.0	120	AT	682.0	683.0	Sell		2,981,109	1504	LSE
11:20:04	682.0	687	AT	682.0	683.0	Sell		2,980,989	1503	LSE
11:20:04	682.5	5	AT	682.0	682.5	Buy		2,980,302	1502	LSE
11:20:04	682.5	841	AT	682.0	682.5	Buy		2,980,297	1501	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