Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Beazley Share Price
Beazley Share Trades

Beazley Share Trades

Beazley share trades.

The following table shows today's trades for Beazley. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
BEZ.L
Share PriceBEZ.L
ChartsBEZ.L
TradesBEZ.L
HistoryCompare
BEZ.LBEZ.L
Share NewsBEZ.L
RNSBEZ.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
14:05:27 - 26-Apr-24 643.00 51 Unknown* 637.50 638.50
14:05:27 - 26-Apr-24 643.00 51 Unknown* 637.50 638.50
14:05:27 - 26-Apr-24 643.00 51 Unknown* 637.50 638.50
14:05:22 - 26-Apr-24 642.50 1 Unknown* 637.50 638.50
14:05:22 - 26-Apr-24 642.50 1 Unknown* 637.50 638.50
14:05:22 - 26-Apr-24 642.50 1 Unknown* 637.50 638.50
17:52:47 - 26-Apr-24 647.88 2,023 Unknown* 637.50 638.50
14:03:23 - 26-Apr-24 642.50 2 Unknown* 637.50 638.50
14:03:23 - 26-Apr-24 642.50 2 Unknown* 637.50 638.50
14:03:23 - 26-Apr-24 642.50 2 Unknown* 637.50 638.50
14:02:46 - 26-Apr-24 642.00 10 Unknown* 637.50 638.50
14:02:46 - 26-Apr-24 642.00 10 Unknown* 637.50 638.50
14:02:46 - 26-Apr-24 642.00 10 Unknown* 637.50 638.50
13:59:14 - 26-Apr-24 641.50 0 Unknown* 637.50 638.50
13:58:57 - 26-Apr-24 642.00 0 Unknown* 637.50 638.50
13:58:57 - 26-Apr-24 642.00 0 Unknown* 637.50 638.50
13:58:57 - 26-Apr-24 642.00 0 Unknown* 637.50 638.50
13:57:58 - 26-Apr-24 641.00 0 Unknown* 637.50 638.50
13:57:58 - 26-Apr-24 641.00 0 Unknown* 637.50 638.50
13:57:59 - 26-Apr-24 641.00 0 Unknown* 637.50 638.50
13:56:33 - 26-Apr-24 642.00 3 Unknown* 637.50 638.50
13:56:33 - 26-Apr-24 642.00 3 Unknown* 637.50 638.50
13:56:33 - 26-Apr-24 642.00 3 Unknown* 637.50 638.50
13:55:48 - 26-Apr-24 642.00 0 Unknown* 637.50 638.50
13:55:47 - 26-Apr-24 642.00 0 Unknown* 637.50 638.50
13:55:47 - 26-Apr-24 642.00 0 Unknown* 637.50 638.50
13:53:55 - 26-Apr-24 640.50 3 Unknown* 637.50 638.50
13:53:55 - 26-Apr-24 640.50 3 Unknown* 637.50 638.50
13:53:54 - 26-Apr-24 640.50 3 Unknown* 637.50 638.50
13:51:43 - 26-Apr-24 641.00 0 Unknown* 637.50 638.50
17:09:02 - 26-Apr-24 647.275 26,338 Unknown* 637.50 638.50
17:08:40 - 26-Apr-24 647.968 4,700 Unknown* 637.50 638.50
13:51:42 - 26-Apr-24 641.00 0 Unknown* 637.50 638.50
13:51:42 - 26-Apr-24 641.00 0 Unknown* 637.50 638.50
13:49:36 - 26-Apr-24 641.00 1 Unknown* 637.50 638.50
17:07:46 - 26-Apr-24 645.243 85,716 Unknown* 637.50 638.50
13:49:36 - 26-Apr-24 641.00 1 Unknown* 637.50 638.50
13:49:36 - 26-Apr-24 641.00 1 Unknown* 637.50 638.50
13:50:45 - 26-Apr-24 640.00 0 Unknown* 637.50 638.50
13:50:45 - 26-Apr-24 640.00 0 Unknown* 637.50 638.50
13:50:45 - 26-Apr-24 640.00 0 Unknown* 637.50 638.50
13:50:44 - 26-Apr-24 640.00 0 Unknown* 637.50 638.50
13:50:44 - 26-Apr-24 640.00 0 Unknown* 637.50 638.50
16:57:29 - 26-Apr-24 638.00 75 Unknown* 637.50 638.50
16:57:29 - 26-Apr-24 638.00 578 Unknown* 637.50 638.50
16:57:17 - 26-Apr-24 638.00 4,605 Unknown* 637.50 638.50
16:57:17 - 26-Apr-24 638.00 986 Unknown* 637.50 638.50
13:46:56 - 26-Apr-24 640.50 12 Unknown* 637.50 638.50
13:46:56 - 26-Apr-24 640.50 12 Unknown* 637.50 638.50
13:46:56 - 26-Apr-24 640.50 12 Unknown* 637.50 638.50
16:41:14 - 26-Apr-24 661.493 136 Unknown* 637.50 638.50
13:46:07 - 26-Apr-24 640.50 0 Unknown* 637.50 638.50
13:46:07 - 26-Apr-24 640.50 0 Unknown* 637.50 638.50
13:46:07 - 26-Apr-24 640.50 0 Unknown* 637.50 638.50
16:33:58 - 26-Apr-24 663.241 3,252 Unknown* 637.50 638.50
13:46:04 - 26-Apr-24 640.50 0 Unknown* 637.50 638.50
16:29:19 - 26-Apr-24 649.687 17,499 Unknown* 637.50 638.50
16:29:19 - 26-Apr-24 638.013 4,349 Unknown* 637.50 638.50
16:28:44 - 26-Apr-24 638.077 6,517 Unknown* 637.50 638.50
16:28:25 - 26-Apr-24 664.434 42 Unknown* 637.50 638.50
16:27:23 - 26-Apr-24 646.419 3,539 Unknown* 637.50 638.50
16:24:56 - 26-Apr-24 637.995 201,430 Unknown* 637.50 638.50
16:24:56 - 26-Apr-24 644.266 35,798 Unknown* 637.50 638.50
16:19:02 - 26-Apr-24 638.00 9,396 Unknown* 637.50 638.50
16:12:42 - 26-Apr-24 660.44 1,477 Unknown* 637.50 638.50
16:12:42 - 26-Apr-24 665.146 927 Unknown* 637.50 638.50
16:11:18 - 26-Apr-24 660.442 515 Unknown* 637.50 638.50
16:08:36 - 26-Apr-24 640.995 842 Unknown* 637.50 638.50
16:06:31 - 26-Apr-24 653.955 28,100 Unknown* 637.50 638.50
16:03:29 - 26-Apr-24 638.215 701 Unknown* 637.50 638.50
16:02:49 - 26-Apr-24 637.955 2,300 Unknown* 637.50 638.50
16:00:59 - 26-Apr-24 638.838 4,022 Unknown* 637.50 638.50
15:57:01 - 26-Apr-24 638.032 18,178 Unknown* 637.50 638.50
15:56:57 - 26-Apr-24 637.992 2,823 Unknown* 637.50 638.50
15:53:40 - 26-Apr-24 641.985 5,308 Unknown* 637.50 638.50
15:54:10 - 26-Apr-24 637.968 8,307 Unknown* 637.50 638.50
15:53:45 - 26-Apr-24 637.968 9,359 Unknown* 637.50 638.50
15:44:08 - 26-Apr-24 642.771 571 Unknown* 637.50 638.50
15:35:04 - 26-Apr-24 638.00 1,184,195 Sell* 637.50 638.50
15:29:46 - 26-Apr-24 637.8605 373 Sell* 637.50 638.50
15:29:35 - 26-Apr-24 638.00 174 Sell* 637.50 638.50
15:29:35 - 26-Apr-24 638.00 13 Sell* 638.00 638.50
15:29:09 - 26-Apr-24 638.316 118 Buy* 638.00 638.50
15:27:09 - 26-Apr-24 638.00 10 Sell* 638.00 638.50
15:27:09 - 26-Apr-24 638.00 1,442 Sell* 638.00 638.50
15:25:56 - 26-Apr-24 638.32 157 Buy* 638.00 638.50
13:42:25 - 26-Apr-24 642.00 0 Unknown* 637.50 638.50
15:24:57 - 26-Apr-24 638.00 30 Sell* 638.00 638.50
15:24:57 - 26-Apr-24 638.00 274 Sell* 638.00 638.50
15:24:57 - 26-Apr-24 638.00 192 Sell* 638.00 638.50
15:24:57 - 26-Apr-24 638.00 192 Sell* 638.00 638.50
15:24:57 - 26-Apr-24 638.00 250 Sell* 638.00 638.50
15:24:57 - 26-Apr-24 638.00 2,887 Sell* 638.00 638.50
15:24:57 - 26-Apr-24 638.00 531 Sell* 638.00 638.50
15:24:57 - 26-Apr-24 638.00 410 Sell* 638.00 638.50
15:24:18 - 26-Apr-24 639.1395 500 Buy* 638.00 638.50
13:42:20 - 26-Apr-24 642.00 0 Unknown* 638.00 639.00
15:24:09 - 26-Apr-24 638.50 164 Sell* 638.50 639.00
15:24:09 - 26-Apr-24 638.50 6 Sell* 638.50 639.00
15:24:09 - 26-Apr-24 638.50 625 Sell* 638.50 639.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.