Beazley (BEZ) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beazley

Date Open High Low Close* Volume
06/04/2016 352.20p 357.10p 351.50p 356.90p 607200
05/04/2016 352.60p 354.00p 349.80p 351.80p 1633448
04/04/2016 357.70p 359.30p 351.66p 355.20p 592943
01/04/2016 356.50p 357.40p 350.70p 357.30p 834386
31/03/2016 359.50p 363.00p 359.10p 359.80p 1019928
30/03/2016 362.20p 362.90p 358.10p 361.90p 996466
29/03/2016 359.20p 360.71p 356.80p 358.50p 519656
24/03/2016 359.10p 361.39p 355.80p 355.80p 1005034
23/03/2016 361.10p 365.60p 359.80p 361.00p 614505
22/03/2016 361.20p 362.70p 357.40p 360.80p 631969
21/03/2016 357.00p 363.50p 354.00p 359.90p 698131
18/03/2016 355.40p 360.40p 351.07p 360.00p 2337034
17/03/2016 354.20p 357.10p 347.00p 354.90p 902074
16/03/2016 347.70p 353.90p 347.40p 352.20p 886715
15/03/2016 348.50p 349.20p 345.00p 348.20p 776946
14/03/2016 351.00p 352.50p 346.30p 348.00p 450243
11/03/2016 346.10p 351.00p 343.90p 347.70p 1084120
10/03/2016 350.60p 351.70p 340.30p 340.30p 1635511
09/03/2016 348.50p 350.00p 343.53p 349.10p 2783908
08/03/2016 347.40p 348.00p 340.97p 345.70p 1011410
07/03/2016 356.30p 358.30p 347.20p 348.60p 905804
04/03/2016 357.20p 360.20p 354.40p 357.40p 739676
03/03/2016 357.20p 359.20p 354.20p 355.00p 1020890
02/03/2016 366.70p 367.50p 355.20p 355.80p 1024366
01/03/2016 360.30p 365.61p 358.20p 363.30p 1381891
29/02/2016 356.90p 361.80p 356.00p 359.30p 1532256
26/02/2016 359.60p 363.40p 357.76p 359.20p 900839
25/02/2016 364.30p 364.30p 347.84p 360.00p 1039576
24/02/2016 366.40p 377.87p 366.40p 373.10p 2676040
23/02/2016 371.00p 376.17p 366.90p 370.00p 1041430
22/02/2016 373.30p 381.28p 368.70p 374.40p 550789
19/02/2016 373.40p 378.69p 367.28p 371.60p 1928377
18/02/2016 378.00p 381.50p 373.90p 376.00p 1350321
17/02/2016 368.90p 379.70p 366.39p 376.20p 1362009
16/02/2016 372.40p 375.20p 366.50p 371.70p 1276795
15/02/2016 371.20p 375.00p 363.50p 366.30p 9910700
12/02/2016 363.60p 365.10p 359.45p 363.30p 1194525
11/02/2016 368.00p 368.00p 356.80p 361.50p 1248792
10/02/2016 366.70p 375.70p 358.20p 369.00p 1427005
09/02/2016 354.20p 361.00p 352.32p 356.50p 1852934
08/02/2016 360.30p 366.00p 352.50p 354.10p 1214058
05/02/2016 363.60p 363.80p 358.00p 358.00p 1189289
04/02/2016 369.20p 376.90p 360.00p 361.40p 1236409
03/02/2016 371.50p 371.50p 358.30p 361.30p 787400
02/02/2016 377.30p 380.60p 370.90p 371.10p 571234
01/02/2016 376.50p 377.94p 368.20p 376.40p 782073
29/01/2016 370.90p 375.00p 367.30p 375.00p 757081
28/01/2016 370.60p 374.30p 366.30p 368.60p 458182
27/01/2016 370.10p 372.60p 366.80p 372.60p 765390
26/01/2016 365.70p 370.00p 363.00p 368.10p 508983
25/01/2016 365.20p 372.20p 365.20p 369.70p 889095
22/01/2016 365.30p 369.39p 357.10p 363.00p 903603
21/01/2016 358.40p 362.00p 350.69p 361.90p 752327
20/01/2016 361.40p 363.10p 354.00p 357.00p 719894
19/01/2016 368.20p 369.30p 363.30p 366.60p 584938
18/01/2016 362.60p 366.00p 355.77p 364.10p 717662
15/01/2016 364.40p 368.82p 359.20p 362.50p 801634
14/01/2016 378.80p 378.90p 362.80p 364.40p 981628
13/01/2016 382.50p 387.90p 379.60p 381.70p 856040
12/01/2016 379.80p 384.30p 377.10p 382.00p 580080
11/01/2016 380.60p 382.70p 375.00p 377.60p 596784
08/01/2016 387.50p 388.90p 381.10p 381.40p 639309
07/01/2016 375.90p 381.60p 372.58p 380.00p 905342
06/01/2016 375.70p 382.40p 375.70p 382.00p 562747
05/01/2016 385.00p 385.00p 375.84p 382.80p 509888
04/01/2016 388.60p 388.60p 379.56p 380.70p 376217
31/12/2015 392.00p 392.00p 387.70p 390.70p 310690
30/12/2015 390.30p 391.80p 389.00p 391.00p 350798
29/12/2015 386.90p 392.00p 382.60p 388.90p 510062
24/12/2015 388.60p 388.60p 384.80p 387.50p 24063
23/12/2015 390.70p 391.80p 382.20p 387.50p 402102
22/12/2015 388.80p 390.80p 385.00p 386.10p 356904
21/12/2015 394.60p 395.50p 387.60p 387.60p 477125
18/12/2015 392.50p 396.40p 389.40p 394.70p 1247381
17/12/2015 393.60p 396.20p 391.80p 393.00p 852473
16/12/2015 393.70p 395.30p 390.40p 392.00p 752912
15/12/2015 383.70p 395.30p 383.70p 391.40p 644624
14/12/2015 378.60p 388.32p 378.60p 382.10p 562284
11/12/2015 386.10p 388.31p 384.26p 385.70p 518801
10/12/2015 386.50p 389.90p 383.90p 388.60p 456574
09/12/2015 388.80p 388.80p 384.90p 387.60p 472282
08/12/2015 385.10p 388.90p 383.40p 386.40p 1059916
07/12/2015 387.60p 389.90p 383.40p 384.60p 1361307
04/12/2015 390.80p 392.40p 384.20p 387.00p 912727
03/12/2015 391.80p 396.70p 389.40p 390.80p 1464708
02/12/2015 400.00p 402.08p 391.00p 392.00p 1160067
01/12/2015 392.90p 398.90p 391.10p 398.90p 648457
30/11/2015 389.10p 393.60p 387.33p 393.60p 1192264
27/11/2015 383.10p 387.60p 381.70p 386.20p 306019
26/11/2015 384.80p 386.30p 382.70p 383.70p 304318
25/11/2015 384.20p 386.80p 377.98p 386.10p 742048
24/11/2015 385.30p 385.30p 379.57p 381.60p 620346
23/11/2015 382.00p 386.00p 382.00p 383.40p 507310
20/11/2015 383.90p 385.40p 381.87p 384.50p 644602
19/11/2015 389.00p 389.00p 383.45p 384.60p 491987
18/11/2015 389.00p 389.10p 383.90p 386.90p 865688
17/11/2015 376.20p 387.40p 375.00p 386.80p 1026215
16/11/2015 365.70p 371.60p 358.60p 371.60p 679922
13/11/2015 359.60p 362.10p 358.40p 360.80p 527139
12/11/2015 368.00p 369.00p 360.20p 360.90p 659546
11/11/2015 365.40p 367.70p 361.50p 367.70p 431072
10/11/2015 364.60p 364.60p 356.30p 362.40p 839724
09/11/2015 369.00p 370.50p 360.00p 361.70p 944709
06/11/2015 367.00p 367.40p 364.00p 366.30p 669110
05/11/2015 366.00p 367.80p 364.70p 367.00p 1782277
04/11/2015 362.50p 366.00p 362.10p 363.10p 550439
03/11/2015 366.90p 366.90p 360.20p 361.60p 1000448
02/11/2015 363.00p 369.30p 360.10p 365.20p 595690
30/10/2015 365.00p 368.20p 363.50p 363.60p 501394
29/10/2015 363.10p 365.90p 361.80p 364.20p 493662
28/10/2015 360.70p 364.80p 360.00p 364.20p 385689
27/10/2015 361.50p 364.00p 360.70p 360.70p 344811
26/10/2015 361.20p 364.50p 360.40p 363.30p 401300
23/10/2015 359.40p 365.00p 357.50p 361.50p 420583
22/10/2015 356.30p 358.70p 355.00p 358.70p 493931
21/10/2015 357.80p 357.80p 353.90p 356.60p 502808
20/10/2015 354.60p 357.80p 354.60p 355.60p 413345
19/10/2015 350.30p 354.50p 350.00p 354.30p 456419
16/10/2015 349.50p 354.60p 349.50p 350.80p 434895
15/10/2015 348.50p 350.30p 345.30p 347.80p 767946
14/10/2015 345.90p 347.50p 343.80p 345.50p 449000
13/10/2015 345.40p 349.40p 342.70p 347.70p 493400
12/10/2015 344.40p 346.30p 342.30p 345.00p 695561
09/10/2015 351.70p 351.70p 343.40p 345.00p 751215
08/10/2015 350.20p 352.90p 348.10p 348.90p 671364
07/10/2015 356.40p 356.40p 351.70p 351.80p 1408663
06/10/2015 356.00p 356.30p 354.10p 355.00p 1085154
05/10/2015 359.90p 359.90p 354.20p 356.00p 742200
02/10/2015 358.10p 359.10p 351.80p 355.00p 669999
01/10/2015 362.00p 362.00p 354.40p 356.90p 1237305
30/09/2015 360.70p 361.80p 354.20p 357.00p 686798
29/09/2015 356.10p 361.30p 352.90p 353.70p 807414
28/09/2015 359.50p 361.16p 357.02p 359.00p 476953
25/09/2015 358.00p 361.90p 353.70p 361.30p 1071499
24/09/2015 355.20p 357.00p 350.30p 353.10p 732991
23/09/2015 352.50p 356.80p 349.20p 355.60p 729257
22/09/2015 355.30p 356.00p 349.00p 351.80p 805272
21/09/2015 357.40p 358.30p 354.70p 356.40p 598880
18/09/2015 357.60p 361.86p 354.30p 356.90p 2140415
17/09/2015 352.90p 359.50p 352.80p 356.70p 656061
16/09/2015 352.90p 355.50p 350.30p 353.60p 833462
15/09/2015 346.50p 351.00p 346.10p 350.60p 805654
14/09/2015 345.10p 346.40p 343.20p 345.00p 591815
11/09/2015 344.00p 345.40p 341.20p 344.00p 1363527
10/09/2015 342.40p 347.40p 340.40p 343.00p 1391945
09/09/2015 345.40p 348.60p 340.80p 344.00p 1626169
08/09/2015 334.90p 345.40p 333.30p 339.70p 1655218
07/09/2015 329.70p 330.40p 325.80p 327.90p 424726
04/09/2015 327.00p 329.80p 325.40p 325.60p 698543
03/09/2015 333.10p 336.00p 332.00p 332.80p 618464
02/09/2015 329.50p 332.80p 324.90p 330.30p 1881815
01/09/2015 330.00p 334.60p 327.10p 328.80p 541239
28/08/2015 330.10p 334.70p 329.50p 334.70p 479829
27/08/2015 332.10p 334.00p 330.30p 330.50p 988432
26/08/2015 327.30p 330.00p 324.00p 328.30p 768764
25/08/2015 320.80p 330.70p 320.80p 330.00p 1238597
24/08/2015 319.10p 323.80p 314.90p 318.40p 1739844
21/08/2015 332.00p 333.10p 326.40p 326.40p 894000
20/08/2015 333.20p 337.00p 332.00p 334.70p 713741
19/08/2015 336.30p 336.80p 332.80p 334.90p 610310
18/08/2015 336.50p 340.23p 335.68p 337.00p 606694
17/08/2015 336.10p 337.40p 333.70p 336.80p 385174
14/08/2015 334.90p 335.73p 333.50p 334.20p 341881
13/08/2015 332.50p 337.10p 332.50p 334.50p 553619
12/08/2015 331.20p 335.10p 329.00p 330.20p 735840
11/08/2015 335.20p 337.20p 333.20p 334.40p 459572
10/08/2015 338.90p 338.90p 333.13p 337.50p 997046
07/08/2015 337.20p 337.20p 332.60p 335.40p 1293630
06/08/2015 337.10p 339.20p 333.60p 335.90p 924340
05/08/2015 343.90p 346.45p 340.37p 342.00p 673750
04/08/2015 342.10p 342.90p 338.60p 341.40p 910338
03/08/2015 337.80p 340.40p 336.00p 340.40p 729175
31/07/2015 334.00p 339.00p 331.20p 337.90p 2100907
30/07/2015 341.40p 342.90p 332.00p 333.50p 2171526
29/07/2015 342.20p 345.90p 340.60p 341.50p 1728596
28/07/2015 330.50p 342.20p 330.40p 341.40p 1759514
27/07/2015 340.00p 341.80p 328.40p 328.40p 2404455
24/07/2015 322.90p 342.60p 318.90p 340.90p 2725090
23/07/2015 318.80p 321.00p 316.80p 320.50p 751084
22/07/2015 316.70p 321.10p 316.40p 318.20p 429055
21/07/2015 318.90p 320.90p 318.50p 320.60p 476581
20/07/2015 311.90p 321.50p 311.90p 319.40p 584678
17/07/2015 318.80p 319.50p 316.33p 317.70p 672763
16/07/2015 315.00p 318.20p 314.00p 317.60p 525501
15/07/2015 312.20p 313.60p 310.50p 313.50p 685010
14/07/2015 311.30p 313.90p 309.20p 310.70p 466776
13/07/2015 310.00p 313.50p 308.30p 313.50p 677658
10/07/2015 305.40p 307.80p 303.20p 306.90p 804085
09/07/2015 300.30p 303.50p 297.80p 302.00p 548431
08/07/2015 296.90p 300.00p 296.50p 297.80p 605497
07/07/2015 301.50p 302.40p 297.80p 297.90p 614100
06/07/2015 301.90p 303.60p 299.20p 299.40p 528229
03/07/2015 302.40p 304.60p 302.10p 303.00p 389027
02/07/2015 302.90p 306.00p 302.50p 304.00p 949264
01/07/2015 295.50p 305.00p 295.50p 295.80p 555361
30/06/2015 295.00p 299.10p 292.00p 295.80p 833498
29/06/2015 292.40p 297.40p 290.80p 295.60p 802981
26/06/2015 300.10p 301.40p 297.90p 300.00p 853727
25/06/2015 301.50p 301.50p 299.10p 300.30p 1032770
24/06/2015 302.80p 303.60p 300.00p 300.90p 1013769

*Close Price adjusted for both dividends and splits