ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
Beazley Plc

Beazley Plc (BEZ)

814,00
-4,50
(-0,55%)
Fermé 05 Janvier 5:30PM
Heure Prix Taille Type Prix d'achat Prix de vente A/V Acheter Ind. Volume total Num Bourse
09:29:35 815.0 130 AT 815.0 816.0 Sell
14 682 51 LSE
09:29:35 815.0 25 AT 815.0 816.0 Sell
14 552 50 LSE
09:29:34 815.5 330 AT 815.5 816.5 Sell
14 527 49 LSE
09:28:08 815.5 53 AT 815.5 816.5 Sell
14 197 48 LSE
09:27:59 816.0 300 AT 816.0 816.5 Sell
14 144 47 LSE
09:27:59 816.0 57 AT 816.0 816.5 Sell
13 844 46 LSE
09:27:37 816.0 136 AT 815.0 816.0 Buy
13 787 45 LSE
09:27:37 816.0 89 AT 815.0 816.0 Buy
13 651 44 LSE
09:27:37 816.0 520 AT 815.0 816.0 Buy
13 562 43 LSE
09:24:02 815.0 451 O 815.0 816.0 Sell
13 042 42 LSE
09:17:50 815.0 378 AT 813.5 815.0 Buy
12 591 41 LSE
09:17:50 815.0 340 AT 813.5 815.0 Buy
12 213 40 LSE
09:14:25 814.25 53 O 813.5 815.0
11 873 39 LSE
09:13:42 813.5 315 AT 813.5 815.0 Sell
11 820 38 LSE
09:13:16 813.5 90 AT 813.5 815.0 Sell
11 505 37 LSE
09:13:16 813.5 112 AT 813.5 815.0 Sell
11 415 36 LSE
09:13:16 813.5 58 AT 813.5 815.0 Sell
11 303 35 LSE
09:13:16 813.5 348 AT 813.5 815.0 Sell
11 245 34 LSE
09:09:25 813.25 51 O 812.5 814.0
10 897 33 LSE
09:09:20 812.5 440 AT 811.0 812.5 Buy
10 846 32 LSE
09:09:20 812.5 326 AT 811.0 812.5 Buy
10 406 31 LSE
09:06:12 812.5 1092 AT 810.5 812.5 Buy
10 080 30 LSE
09:06:11 811.5 159 AT 810.0 811.5 Buy
8 988 29 LSE
09:06:11 811.5 933 AT 810.0 811.5 Buy
8 829 28 LSE
09:05:00 811.5 91 AT 811.5 814.0 Sell
7 896 27 LSE
09:03:58 813.0 24 AT 813.0 814.5 Sell
7 805 26 LSE
09:03:57 814.0 510 AT 813.0 814.0 Buy
7 781 25 LSE
09:03:57 814.0 187 AT 813.0 814.0 Buy
7 271 24 LSE
09:02:59 813.0 268 AT 813.0 814.0 Sell
7 084 23 LSE
09:02:57 814.5 249 AT 813.0 814.5 Buy
6 816 22 LSE
09:02:57 813.5 255 AT 813.5 814.5 Sell
6 567 21 LSE
09:02:57 814.0 510 AT 813.5 814.0 Buy
6 312 20 LSE
09:02:57 814.0 134 AT 813.5 814.0 Buy
5 802 19 LSE
09:02:53 813.58 255 O 812.5 814.0 Buy
5 668 18 LSE
09:02:16 813.5 101 AT 811.0 813.5 Buy
5 413 17 LSE
09:02:12 811.5 158 AT 811.5 814.0 Sell
5 312 16 LSE
09:02:12 811.5 100 AT 811.5 814.0 Sell
5 154 15 LSE
09:01:45 815.5 3 O 811.5 814.0 Buy
5 054 14 LSE
09:01:45 813.0 1 O 811.5 814.0 Buy
5 051 13 LSE
09:01:44 815.5 1 O 811.5 814.0 Buy
5 050 12 LSE
09:01:03 812.5 613 AT 812.5 815.5 Sell
5 049 11 LSE
09:01:03 813.0 204 AT 813.0 815.5 Sell
4 436 10 LSE
09:00:27 812.5 616 AT 808.5 812.5 Buy
4 232 9 LSE
09:00:27 812.0 616 AT 808.5 812.0 Buy
3 616 8 LSE
09:00:27 811.5 345 AT 808.0 811.5 Buy
3 000 7 LSE
09:00:27 811.5 617 AT 808.0 811.5 Buy
2 655 6 LSE
09:00:27 811.0 338 AT 807.5 811.0 Buy
2 038 5 LSE
09:00:27 811.0 617 AT 807.5 811.0 Buy
1 700 4 LSE
09:00:27 810.5 617 AT 807.5 810.5 Buy
1 083 3 LSE
09:00:22 809.5 10 AT 804.0 809.5 Buy
466 2 LSE
09:00:22 810.5 456 UT 820.0 821.0
456 1 LSE

Dernières Valeurs Consultées

Delayed Upgrade Clock