Beazley (BEZ) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Beazley Plc (BEZ)
Beazley Plc (BEZ) Trades

Beazley Plc (BEZ)

813.50

-5.00

( -0.61% )

Updated: 19:37:22

Delayed by 15 minutes

Trade 134 - 51 (19:52-19:29)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
19:52:30	812.5	412	AT	811.5	812.5	Buy		33,675	134	LSE
19:52:30	812.5	335	AT	811.5	812.5	Buy		33,263	133	LSE
19:52:29	812.0	199	AT	812.0	813.0	Sell		32,928	132	LSE
19:52:01	812.5	49	AT	812.5	813.5	Sell		32,729	131	LSE
19:50:24	813.5	356	AT	812.5	813.5	Buy		32,680	130	LSE
19:50:23	813.0	342	AT	812.0	813.0	Buy		32,324	129	LSE
19:50:23	813.0	404	AT	812.0	813.0	Buy		31,982	128	LSE
19:47:47	812.99	1375	O	812.0	813.0	Buy		31,578	127	LSE
19:47:23	813.0	80	AT	812.0	813.0	Buy		30,203	126	LSE
19:46:34	812.0	391	AT	811.0	812.0	Buy		30,123	125	LSE
19:46:34	812.0	248	AT	811.0	812.0	Buy		29,732	124	LSE
19:46:30	812.0	1	O	811.0	812.0	Buy		29,484	123	LSE
19:46:28	812.0	62	AT	812.0	813.0	Sell		29,483	122	LSE
19:46:28	812.0	130	AT	812.0	813.0	Sell		29,421	121	LSE
19:46:28	812.0	341	AT	812.0	813.0	Sell		29,291	120	LSE
19:46:28	812.0	409	AT	812.0	813.0	Sell		28,950	119	LSE
19:46:28	812.5	152	AT	812.5	813.0	Sell		28,541	118	LSE
19:46:28	812.0	3307	O	812.5	813.0	Sell		28,389	117	LSE
19:46:22	813.0	86	AT	813.0	814.0	Sell		25,082	116	LSE
19:43:16	813.0	192	AT	813.0	814.0	Sell		24,996	115	LSE
19:43:16	813.0	99	AT	813.0	814.0	Sell		24,804	114	LSE
19:42:19	813.0	48	AT	813.0	814.0	Sell		24,705	113	LSE
19:42:19	813.0	97	AT	813.0	814.0	Sell		24,657	112	LSE
19:42:19	813.0	93	AT	813.0	814.0	Sell		24,560	111	LSE
19:42:19	813.0	93	AT	813.0	814.0	Sell		24,467	110	LSE
19:41:27	814.0	115	AT	813.0	814.0	Buy		24,374	109	LSE
19:41:27	814.0	108	AT	813.0	814.0	Buy		24,259	108	LSE
19:41:26	813.0	205	AT	813.0	814.0	Sell		24,151	107	LSE
19:41:26	813.0	118	AT	813.0	814.0	Sell		23,946	106	LSE
19:41:24	813.5	383	AT	813.0	813.5	Buy		23,828	105	LSE
19:40:20	813.0	115	AT	813.0	814.0	Sell		23,445	104	LSE
19:40:20	813.0	86	AT	813.0	814.0	Sell		23,330	103	LSE
19:40:20	813.0	263	AT	813.0	814.0	Sell		23,244	102	LSE
19:40:01	813.5	21	AT	813.0	813.5	Buy		22,981	101	LSE
19:39:30	813.5	128	AT	813.5	814.5	Sell		22,960	100	LSE
19:39:16	814.0	156	AT	813.0	814.0	Buy		22,832	99	LSE
19:39:16	814.0	631	AT	813.0	814.0	Buy		22,676	98	LSE
19:39:16	814.0	632	AT	813.0	814.0	Buy		22,045	97	LSE
19:39:16	814.0	340	AT	813.0	814.0	Buy		21,413	96	LSE
19:39:16	814.0	128	AT	813.0	814.0	Buy		21,073	95	LSE
19:38:44	813.5	101	AT	813.5	814.5	Sell		20,945	94	LSE
19:38:44	813.5	99	AT	813.5	814.5	Sell		20,844	93	LSE
19:38:44	813.5	419	AT	813.5	814.5	Sell		20,745	92	LSE
19:36:56	813.5	138	AT	813.0	813.5	Buy		20,326	91	LSE
19:36:56	813.5	214	AT	813.0	813.5	Buy		20,188	90	LSE
19:36:56	813.5	182	AT	813.0	813.5	Buy		19,974	89	LSE
19:36:53	813.5	22	AT	813.5	814.0	Sell		19,792	88	LSE
19:36:53	813.5	99	AT	813.5	814.0	Sell		19,770	87	LSE
19:36:53	813.5	97	AT	813.5	814.0	Sell		19,671	86	LSE
19:36:53	813.5	97	AT	813.5	814.0	Sell		19,574	85	LSE
19:36:53	814.0	267	AT	814.0	814.5	Sell		19,477	84	LSE
19:36:53	814.5	117	AT	814.5	815.5	Sell		19,210	83	LSE
19:36:53	814.5	211	AT	814.5	815.5	Sell		19,093	82	LSE
19:36:53	814.5	111	AT	814.5	815.5	Sell		18,882	81	LSE
19:35:46	814.0	322	AT	813.5	814.0	Buy		18,771	80	LSE
19:35:46	814.0	383	AT	813.5	814.0	Buy		18,449	79	LSE
19:35:27	814.5	27	AT	814.5	815.0	Sell		18,066	78	LSE
19:35:27	814.5	33	AT	814.5	815.0	Sell		18,039	77	LSE
19:35:23	815.0	183	AT	814.5	815.0	Buy		18,006	76	LSE
19:35:23	815.0	17	AT	814.5	815.0	Buy		17,823	75	LSE
19:35:23	815.0	120	AT	814.5	815.0	Buy		17,806	74	LSE
19:35:23	815.0	7	AT	814.5	815.0	Buy		17,686	73	LSE
19:35:06	814.5	341	AT	814.5	815.5	Sell		17,679	72	LSE
19:35:06	814.5	90	AT	814.5	815.5	Sell		17,338	71	LSE
19:35:06	814.5	102	AT	814.5	815.5	Sell		17,248	70	LSE
19:35:06	814.5	99	AT	814.5	815.5	Sell		17,146	69	LSE
19:35:01	815.0	151	AT	815.0	816.0	Sell		17,047	68	LSE
19:35:01	815.0	202	AT	815.0	816.0	Sell		16,896	67	LSE
19:31:22	815.0	290	AT	814.5	815.0	Buy		16,694	66	LSE
19:31:08	815.5	315	AT	815.5	816.5	Sell		16,404	65	LSE
19:31:08	815.5	48	AT	815.5	816.5	Sell		16,089	64	LSE
19:31:08	815.5	339	AT	814.5	815.5	Buy		16,041	63	LSE
19:31:08	815.5	52	AT	814.5	815.5	Buy		15,702	62	LSE
19:31:08	815.5	93	AT	814.5	815.5	Buy		15,650	61	LSE
19:31:08	815.5	2	AT	814.5	815.5	Buy		15,557	60	LSE
19:31:08	815.5	7	AT	814.5	815.5	Buy		15,555	59	LSE
19:30:10	815.219	90	O	814.5	815.5	Buy		15,548	58	LSE
19:29:48	814.5	342	AT	814.5	815.5	Sell		15,458	57	LSE
19:29:48	814.5	193	AT	814.5	815.5	Sell		15,116	56	LSE
19:29:48	814.5	58	AT	814.5	815.5	Sell		14,923	55	LSE
19:29:35	815.0	53	AT	815.0	815.5	Sell		14,865	54	LSE
19:29:35	815.0	82	AT	815.0	815.5	Sell		14,812	53	LSE
19:29:35	815.0	48	AT	815.0	816.0	Sell		14,730	52	LSE
19:29:35	815.0	130	AT	815.0	816.0	Sell		14,682	51	LSE

Societe Generale Effekten

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