Beazley (BEZ) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

814.00

-4.50

(-0.55%)

Closed 05 January 3:30AM

Delayed by 15 minutes

Last trades on 02/01/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:29:14	820.5	1	O	820.0	821.0			695,279	1133	LSE
04:40:35	820.0	24	O	820.0	821.0	Sell		695,278	1132	LSE
03:48:15	818.5	2674	O	820.0	821.0	Sell		695,254	1131	LSE
03:47:02	818.435	7398	O	820.0	821.0	Sell		692,580	1130	LSE
03:35:20	818.5	914	O	820.0	821.0	Sell		685,182	1129	LSE
03:35:19	818.5	180	O	820.0	821.0	Sell		684,268	1128	LSE
03:35:14	818.5	953	O	820.0	821.0	Sell		684,088	1127	LSE
03:35:14	818.5	5931	O	820.0	821.0	Sell		683,135	1126	LSE
03:35:13	818.5	360853	UT	820.0	821.0	Sell		677,204	1125	LSE
03:29:58	821.0	8	AT	820.0	821.0	Buy		316,351	1124	LSE
03:29:41	820.5	460	AT	820.0	820.5	Buy		316,343	1123	LSE
03:29:31	820.5	728	AT	820.0	820.5	Buy		315,883	1122	LSE
03:29:31	820.5	155	AT	820.0	820.5	Buy		315,155	1121	LSE
03:29:31	820.5	983	AT	820.0	820.5	Buy		315,000	1120	LSE
03:29:15	820.5	402	AT	820.0	820.5	Buy		314,017	1119	LSE
03:29:15	820.5	490	AT	820.0	820.5	Buy		313,615	1118	LSE
03:29:14	820.0	228	AT	820.0	821.0	Sell		313,125	1117	LSE
03:29:14	820.5	1	AT	820.5	821.0	Sell		312,897	1116	LSE
03:29:14	820.5	315	AT	820.5	821.0	Sell		312,896	1115	LSE
03:29:14	820.5	8	AT	820.5	821.0	Sell		312,581	1114	LSE
03:28:28	821.0	328	AT	821.0	821.5	Sell		312,573	1113	LSE
03:28:28	821.0	2	AT	821.0	821.5	Sell		312,245	1112	LSE
03:28:28	821.0	5	AT	821.0	821.5	Sell		312,243	1111	LSE
03:28:28	821.0	103	AT	821.0	821.5	Sell		312,238	1110	LSE
03:28:28	821.0	105	AT	821.0	821.5	Sell		312,135	1109	LSE
03:28:01	821.5	35	O	821.0	821.5	Buy		312,030	1108	LSE
03:27:35	821.5	167	AT	821.0	821.5	Buy		311,995	1107	LSE
03:27:35	821.5	99	AT	821.0	821.5	Buy		311,828	1106	LSE
03:27:35	821.5	112	AT	821.0	821.5	Buy		311,729	1105	LSE
03:26:59	821.0	298	AT	820.5	821.0	Buy		311,617	1104	LSE
03:26:12	821.0	450	AT	820.5	821.0	Buy		311,319	1103	LSE
03:26:12	821.0	6	AT	820.5	821.0	Buy		310,869	1102	LSE
03:26:05	821.0	2	AT	821.0	821.5	Sell		310,863	1101	LSE
03:26:05	821.0	3	AT	821.0	821.5	Sell		310,861	1100	LSE
03:26:05	821.0	157	AT	821.0	821.5	Sell		310,858	1099	LSE
03:26:05	821.0	27	AT	821.0	821.5	Sell		310,701	1098	LSE
03:26:05	821.0	303	AT	821.0	821.5	Sell		310,674	1097	LSE
03:25:38	821.5	387	O	821.0	821.5	Buy		310,371	1096	LSE
03:24:24	821.0	633	AT	821.0	821.5	Sell		309,984	1095	LSE
03:24:05	821.0	440	AT	820.5	821.0	Buy		309,351	1094	LSE
03:24:05	821.0	21	AT	821.0	821.5	Sell		308,911	1093	LSE
03:23:43	821.5	205	O	820.5	821.5	Buy		308,890	1092	LSE
03:23:16	821.0	115	AT	820.5	821.0	Buy		308,685	1091	LSE
03:23:16	821.0	450	AT	820.5	821.0	Buy		308,570	1090	LSE
03:23:16	821.0	73	AT	820.5	821.0	Buy		308,120	1089	LSE
03:22:56	821.0	41	AT	820.0	821.0	Buy		308,047	1088	LSE
03:22:45	820.5	11	AT	820.5	821.0	Sell		308,006	1087	LSE
03:22:45	820.5	4	AT	820.5	821.0	Sell		307,995	1086	LSE
03:22:45	820.5	441	AT	820.5	821.0	Sell		307,991	1085	LSE
03:22:19	821.0	27	O	820.5	821.0	Buy		307,550	1084	LSE
03:22:09	820.5	249	AT	820.5	821.0	Sell		307,523	1083	LSE
03:22:09	820.5	521	AT	820.5	821.0	Sell		307,274	1082	LSE
03:22:09	820.5	286	AT	820.5	821.0	Sell		306,753	1081	LSE
03:22:09	821.0	152	AT	820.5	821.0	Buy		306,467	1080	LSE
03:22:09	821.0	298	AT	820.5	821.0	Buy		306,315	1079	LSE
03:22:09	820.5	164	AT	820.5	821.0	Sell		306,017	1078	LSE
03:22:09	820.5	138	AT	820.5	821.0	Sell		305,853	1077	LSE
03:22:09	820.5	175	AT	820.5	821.0	Sell		305,715	1076	LSE
03:22:09	820.5	880	AT	820.5	821.0	Sell		305,540	1075	LSE
03:22:09	820.5	114	AT	820.5	821.0	Sell		304,660	1074	LSE
03:22:09	820.5	393	AT	820.5	821.0	Sell		304,546	1073	LSE
03:20:26	821.0	108	AT	820.5	821.0	Buy		304,153	1072	LSE
03:20:26	821.0	450	AT	820.5	821.0	Buy		304,045	1071	LSE
03:20:26	821.0	405	AT	820.5	821.0	Buy		303,595	1070	LSE
03:20:26	821.0	119	AT	820.5	821.0	Buy		303,190	1069	LSE
03:20:26	821.0	393	AT	820.5	821.0	Buy		303,071	1068	LSE
03:19:27	821.0	496	AT	820.5	821.0	Buy		302,678	1067	LSE
03:19:27	821.0	4	AT	820.5	821.0	Buy		302,182	1066	LSE
03:19:27	821.0	208	AT	821.0	821.5	Sell		302,178	1065	LSE
03:19:22	821.0	851	AT	821.0	821.5	Sell		301,970	1064	LSE
03:19:00	821.0	166	AT	820.0	821.0	Buy		301,119	1063	LSE
03:19:00	821.0	281	AT	820.0	821.0	Buy		300,953	1062	LSE
03:19:00	821.0	210	AT	820.0	821.0	Buy		300,672	1061	LSE
03:19:00	821.0	450	AT	820.0	821.0	Buy		300,462	1060	LSE
03:19:00	821.0	108	AT	820.0	821.0	Buy		300,012	1059	LSE
03:19:00	821.0	110	AT	820.0	821.0	Buy		299,904	1058	LSE
03:16:51	820.5	109	AT	820.0	820.5	Buy		299,794	1057	LSE
03:16:51	820.5	111	AT	820.0	820.5	Buy		299,685	1056	LSE
03:16:16	819.5	137	AT	818.5	819.5	Buy		299,574	1055	LSE
03:16:16	819.5	101	AT	818.5	819.5	Buy		299,437	1054	LSE
03:16:16	819.5	106	AT	818.5	819.5	Buy		299,336	1053	LSE
03:16:16	819.5	879	AT	818.5	819.5	Buy		299,230	1052	LSE
03:16:16	819.5	450	AT	818.5	819.5	Buy		298,351	1051	LSE

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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