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)

821.50

-43.00

(-4.97%)

Closed 08 April 1:30AM

Delayed by 15 minutes

Trade 701 - 651 (02:32-02:05)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
02:32:50	858.0	44	AT	857.5	858.0	Buy		1,661,112	701	LSE
02:32:50	858.0	173	AT	857.5	858.0	Buy		1,661,068	700	LSE
02:32:50	858.0	12	AT	857.5	858.0	Buy		1,660,895	699	LSE
02:32:46	858.0	441	O	857.5	858.0	Buy		1,660,883	698	LSE
02:32:46	857.5	440	O	857.5	858.0	Sell		1,660,442	697	LSE
02:32:46	858.0	441	O	857.5	858.0	Buy		1,660,002	696	LSE
02:32:46	857.5	440	O	857.5	858.0	Sell		1,659,561	695	LSE
02:31:04	857.5	107	O	857.5	858.0	Sell		1,659,121	694	LSE
02:29:45	857.5	189	AT	857.5	858.0	Sell		1,659,014	693	LSE
02:28:16	858.0	185	O	857.5	858.0	Buy		1,658,825	692	LSE
02:25:15	857.75	1000	O	857.5	858.0			1,658,640	691	LSE
02:24:46	858.0	13	AT	857.5	858.0	Buy		1,657,640	690	LSE
02:24:46	858.0	98	AT	858.0	858.5	Sell		1,657,627	689	LSE
02:24:46	858.0	326	AT	858.0	858.5	Sell		1,657,529	688	LSE
02:24:46	858.0	333	AT	858.0	858.5	Sell		1,657,203	687	LSE
02:24:14	858.0	480	AT	858.0	858.5	Sell		1,656,870	686	LSE
02:24:14	858.0	100	AT	857.0	858.0	Buy		1,656,390	685	LSE
02:24:14	858.0	530	AT	857.0	858.0	Buy		1,656,290	684	LSE
02:24:14	857.5	77	AT	857.5	858.5	Sell		1,655,760	683	LSE
02:24:14	857.5	426	AT	857.5	858.5	Sell		1,655,683	682	LSE
02:24:14	857.5	126	AT	857.5	858.5	Sell		1,655,257	681	LSE
02:18:23	860.0	390640	O	857.5	858.5	Buy		1,655,131	680	LSE
02:18:23	860.0	390640	O	857.5	858.5	Buy		1,264,491	679	LSE
02:17:05	858.0	94	AT	858.0	858.5	Sell		873,851	678	LSE
02:17:05	858.5	130	AT	858.5	859.5	Sell		873,757	677	LSE
02:17:05	858.5	486	AT	858.5	859.5	Sell		873,627	676	LSE
02:16:59	858.5	102	O	858.0	859.5	Sell		873,141	675	LSE
02:16:58	858.5	432	AT	858.5	859.5	Sell		873,039	674	LSE
02:16:58	858.5	225	AT	858.5	859.5	Sell		872,607	673	LSE
02:16:58	858.5	100	AT	858.5	859.5	Sell		872,382	672	LSE
02:16:58	858.5	132	AT	858.5	859.5	Sell		872,282	671	LSE
02:16:58	858.5	37	AT	858.5	859.5	Sell		872,150	670	LSE
02:16:58	858.5	477	AT	858.5	859.5	Sell		872,113	669	LSE
02:16:58	858.5	330	AT	858.5	859.5	Sell		871,636	668	LSE
02:14:08	857.976	3900	O	858.5	859.5	Sell		871,306	667	LSE
02:12:32	859.5	61	O	858.5	859.5	Buy		867,406	666	LSE
02:08:41	858.5	26	AT	858.0	858.5	Buy		867,345	665	LSE
02:08:41	858.5	10	AT	858.0	858.5	Buy		867,319	664	LSE
02:06:07	858.0	168	AT	858.0	858.5	Sell		867,309	663	LSE
02:06:07	858.0	39	AT	858.0	858.5	Sell		867,141	662	LSE
02:06:06	858.0	515	AT	857.5	858.0	Buy		867,102	661	LSE
02:06:06	858.0	260	AT	858.0	858.5	Sell		866,587	660	LSE
02:06:06	858.0	394	AT	858.0	859.0	Sell		866,327	659	LSE
02:06:06	858.0	94	AT	858.0	859.0	Sell		865,933	658	LSE
02:06:06	858.0	513	AT	858.0	859.0	Sell		865,839	657	LSE
02:05:04	858.5	517	AT	858.5	859.5	Sell		865,326	656	LSE
02:05:01	859.0	26	AT	859.0	859.5	Sell		864,809	655	LSE
02:05:01	859.0	187	AT	859.0	859.5	Sell		864,783	654	LSE
02:05:01	859.0	187	AT	859.0	859.5	Sell		864,596	653	LSE
02:05:01	859.0	225	AT	859.0	859.5	Sell		864,409	652	LSE
02:05:00	859.0	225	AT	859.0	859.5	Sell		864,184	651	LSE

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