Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/06/2015 300.60p 302.60p 296.50p 298.40p 1240936
19/06/2015 299.60p 300.30p 296.50p 297.30p 1059294
18/06/2015 297.80p 298.40p 293.10p 298.40p 939826
17/06/2015 299.70p 301.60p 295.10p 297.40p 980901
16/06/2015 299.00p 301.00p 299.00p 300.00p 1217508
15/06/2015 299.50p 301.10p 298.40p 299.40p 1003949
12/06/2015 303.50p 306.20p 300.68p 302.60p 656881
11/06/2015 302.70p 308.00p 302.70p 306.00p 544851
10/06/2015 299.00p 304.80p 298.10p 303.80p 1005095
09/06/2015 301.20p 302.30p 299.00p 300.30p 708794
08/06/2015 299.00p 302.40p 298.40p 299.90p 765194
05/06/2015 300.00p 300.30p 297.20p 299.10p 798050
04/06/2015 305.00p 305.30p 299.50p 302.20p 707543
03/06/2015 303.00p 307.00p 300.30p 303.80p 977956
02/06/2015 303.40p 303.40p 298.30p 300.40p 959168
01/06/2015 299.60p 303.20p 297.07p 301.20p 690222
29/05/2015 300.40p 301.90p 296.50p 297.50p 1054490
28/05/2015 303.70p 305.10p 299.10p 300.40p 1163201
27/05/2015 288.50p 304.00p 288.50p 302.50p 2375624
26/05/2015 287.70p 289.80p 282.20p 283.10p 762721
22/05/2015 287.50p 289.90p 286.50p 289.20p 400795
21/05/2015 289.20p 289.20p 285.80p 287.50p 574391
20/05/2015 292.00p 292.00p 287.00p 287.40p 810354
19/05/2015 287.60p 291.10p 287.40p 290.90p 568528
18/05/2015 285.90p 288.30p 283.49p 285.30p 576650
15/05/2015 284.20p 286.90p 282.80p 285.70p 839795
14/05/2015 281.60p 282.30p 278.69p 281.40p 617725
13/05/2015 281.70p 281.70p 278.80p 281.10p 898833
12/05/2015 280.70p 281.60p 275.90p 279.30p 929172
11/05/2015 288.30p 290.10p 283.70p 283.80p 1103163
08/05/2015 288.20p 294.10p 285.26p 290.40p 1304421
07/05/2015 273.80p 284.80p 273.80p 282.70p 1708225
06/05/2015 274.10p 278.04p 274.00p 277.00p 1135639
05/05/2015 280.80p 281.90p 275.00p 275.00p 840804
01/05/2015 280.40p 283.26p 279.70p 279.70p 440232
30/04/2015 281.50p 283.12p 278.40p 282.00p 1175038
29/04/2015 280.60p 282.75p 279.10p 279.70p 1277606
28/04/2015 282.60p 285.40p 279.80p 281.50p 1861660
27/04/2015 284.70p 285.20p 278.68p 285.20p 2835884
24/04/2015 288.30p 288.30p 279.80p 281.80p 1409739
23/04/2015 284.80p 287.80p 284.80p 287.10p 600186
22/04/2015 287.40p 290.10p 283.80p 285.70p 957759
21/04/2015 289.00p 291.20p 285.50p 288.50p 910116
20/04/2015 288.40p 290.40p 285.80p 287.70p 601996
17/04/2015 288.80p 290.57p 285.00p 286.90p 935424
16/04/2015 293.10p 294.31p 289.60p 289.60p 827534
15/04/2015 298.70p 298.70p 294.40p 295.10p 556740
14/04/2015 295.80p 298.50p 295.30p 295.30p 458244
13/04/2015 297.60p 297.60p 295.70p 296.90p 526430
10/04/2015 296.50p 298.20p 295.40p 296.80p 903389
09/04/2015 294.20p 296.90p 293.80p 295.60p 546556
08/04/2015 295.20p 297.20p 292.50p 295.70p 884609
07/04/2015 291.10p 295.10p 290.70p 294.00p 695402
02/04/2015 290.20p 291.70p 288.40p 289.80p 776210
01/04/2015 285.30p 292.40p 285.30p 289.50p 1718476
31/03/2015 289.50p 291.70p 283.10p 287.70p 1171106
30/03/2015 290.00p 292.00p 287.50p 289.30p 4841847
27/03/2015 293.80p 295.30p 289.30p 289.50p 1084625
26/03/2015 295.30p 297.10p 290.50p 292.00p 1106236
25/03/2015 299.40p 299.50p 295.10p 296.10p 1173722
24/03/2015 296.30p 302.10p 296.30p 298.00p 1181524
23/03/2015 295.50p 299.00p 288.30p 299.00p 1752949
20/03/2015 294.20p 296.60p 288.80p 293.90p 2816458
19/03/2015 297.80p 297.80p 291.50p 291.80p 656988
18/03/2015 293.10p 296.40p 293.10p 295.00p 748272
17/03/2015 295.10p 297.00p 289.10p 292.60p 885986
16/03/2015 287.00p 296.00p 287.00p 295.10p 1544629
13/03/2015 284.90p 286.30p 283.40p 286.00p 1600778
12/03/2015 283.70p 287.00p 281.90p 285.90p 832408
11/03/2015 283.90p 283.90p 279.80p 281.10p 926533
10/03/2015 282.90p 288.50p 280.90p 280.90p 1240905
09/03/2015 281.70p 286.20p 276.30p 281.10p 836068
06/03/2015 276.90p 281.30p 276.90p 280.40p 725206
05/03/2015 282.30p 282.50p 275.70p 278.40p 2234618
04/03/2015 276.00p 280.20p 275.91p 279.90p 763018
03/03/2015 284.10p 284.69p 276.40p 276.60p 1170226
02/03/2015 290.00p 290.67p 282.98p 284.00p 1077650
27/02/2015 287.10p 294.49p 285.89p 289.30p 1099184
26/02/2015 305.00p 305.00p 289.10p 292.00p 1334651
25/02/2015 317.80p 322.32p 314.10p 317.50p 1690232
24/02/2015 311.50p 318.81p 311.50p 316.00p 1501166
23/02/2015 312.10p 312.70p 306.40p 312.20p 821523
20/02/2015 306.80p 309.80p 304.60p 309.50p 687728
19/02/2015 299.50p 306.40p 299.50p 306.30p 1207385
18/02/2015 298.90p 307.90p 295.94p 300.50p 3397454
17/02/2015 295.40p 298.08p 294.80p 297.00p 1280192
16/02/2015 294.30p 295.50p 292.90p 293.60p 587498
13/02/2015 290.40p 295.56p 290.40p 294.00p 6127091
12/02/2015 294.70p 295.40p 292.60p 294.00p 1857412
11/02/2015 296.00p 296.00p 294.60p 295.00p 1030915
10/02/2015 295.80p 296.20p 293.60p 295.90p 885394
09/02/2015 293.70p 297.90p 290.00p 295.30p 801354
06/02/2015 294.60p 299.90p 293.30p 298.00p 2004815
05/02/2015 294.90p 299.50p 292.40p 293.90p 1889441
04/02/2015 298.00p 301.70p 297.00p 301.20p 603498
03/02/2015 292.50p 300.00p 290.69p 298.40p 538881
02/02/2015 291.20p 291.20p 286.50p 290.00p 557628
30/01/2015 294.00p 294.00p 288.50p 289.10p 351067
29/01/2015 291.90p 292.70p 289.50p 291.20p 322393
28/01/2015 285.10p 291.90p 285.10p 291.60p 176126
27/01/2015 290.80p 290.80p 288.50p 290.00p 374624
26/01/2015 286.20p 290.30p 286.03p 288.50p 282950
23/01/2015 285.90p 291.10p 285.70p 290.80p 944933
22/01/2015 284.40p 285.30p 282.50p 283.40p 542561
21/01/2015 283.20p 283.30p 279.70p 283.10p 368220
20/01/2015 278.50p 282.20p 278.50p 282.00p 433958
19/01/2015 279.30p 280.60p 276.30p 280.20p 738846
16/01/2015 275.70p 276.20p 270.50p 275.10p 770150
15/01/2015 276.20p 277.30p 268.99p 276.00p 659052
14/01/2015 277.00p 284.40p 272.50p 273.60p 1132246
13/01/2015 280.50p 281.36p 277.20p 277.20p 1611087
12/01/2015 285.30p 285.30p 278.70p 279.40p 704883
09/01/2015 280.00p 286.60p 280.00p 283.00p 736234
08/01/2015 282.90p 283.90p 280.20p 283.80p 1438744
07/01/2015 279.40p 282.60p 278.20p 281.70p 1494379
06/01/2015 283.80p 284.60p 277.80p 279.00p 945791
05/01/2015 288.00p 292.40p 284.50p 284.50p 863684
02/01/2015 286.90p 291.70p 281.30p 290.50p 595163
31/12/2014 288.10p 290.00p 286.40p 288.00p 167494
30/12/2014 288.90p 294.30p 285.00p 287.20p 416732
29/12/2014 289.00p 290.30p 285.00p 287.50p 328506
24/12/2014 296.30p 296.30p 286.40p 286.40p 177586
23/12/2014 283.00p 290.20p 278.30p 289.30p 800455
22/12/2014 278.20p 282.30p 276.90p 282.10p 461684
19/12/2014 281.40p 282.70p 275.20p 275.20p 1075313
18/12/2014 274.30p 282.40p 268.80p 281.90p 912075
17/12/2014 261.90p 268.99p 259.40p 268.60p 474741
16/12/2014 258.00p 265.80p 253.61p 265.80p 451019
15/12/2014 259.50p 264.20p 256.34p 258.90p 437950
12/12/2014 268.50p 268.50p 262.00p 262.40p 395593
11/12/2014 275.20p 275.20p 268.13p 270.20p 381731
10/12/2014 273.10p 280.80p 273.10p 276.40p 491313
09/12/2014 276.80p 283.15p 269.60p 270.00p 650400
08/12/2014 276.60p 278.53p 275.70p 277.20p 232640
05/12/2014 279.80p 279.80p 275.00p 278.80p 559885
04/12/2014 271.00p 274.40p 266.46p 274.30p 340467
03/12/2014 270.00p 272.00p 270.00p 270.30p 603173
02/12/2014 270.90p 272.30p 270.70p 271.40p 327768
01/12/2014 268.90p 270.70p 266.92p 270.60p 321271
28/11/2014 270.50p 272.50p 269.77p 271.60p 330419
27/11/2014 269.00p 273.20p 269.00p 271.60p 237492
26/11/2014 272.30p 272.30p 267.80p 269.80p 334259
25/11/2014 268.50p 272.60p 268.50p 271.00p 378824
24/11/2014 266.70p 270.60p 264.87p 269.10p 396100
21/11/2014 262.30p 267.20p 262.30p 265.00p 1376754
20/11/2014 265.40p 269.50p 261.20p 263.70p 219249
19/11/2014 268.80p 269.70p 263.40p 263.80p 298732
18/11/2014 264.50p 265.80p 263.30p 263.30p 611995
17/11/2014 260.30p 265.72p 257.70p 263.00p 430021
14/11/2014 264.20p 264.20p 261.30p 263.00p 452236
13/11/2014 262.90p 264.70p 261.90p 262.00p 278282
12/11/2014 257.60p 261.80p 257.60p 261.80p 463601
11/11/2014 258.10p 260.80p 257.20p 259.60p 599340
10/11/2014 260.90p 262.00p 257.30p 258.30p 1152744
07/11/2014 265.50p 265.60p 259.50p 260.60p 412951
06/11/2014 265.20p 265.50p 259.70p 263.40p 553564
05/11/2014 264.00p 265.50p 262.50p 264.00p 732914
04/11/2014 263.00p 264.50p 261.80p 262.50p 325110
03/11/2014 263.60p 264.00p 262.00p 263.00p 304082
31/10/2014 262.30p 264.20p 260.90p 262.00p 579207
30/10/2014 263.00p 264.20p 260.00p 262.00p 454973
29/10/2014 264.80p 264.80p 260.40p 261.70p 307832
28/10/2014 264.00p 264.30p 261.00p 261.60p 341324
27/10/2014 261.00p 265.00p 259.80p 261.70p 417704
24/10/2014 262.50p 263.20p 260.10p 262.30p 344612
23/10/2014 262.40p 263.50p 259.00p 262.00p 396218
22/10/2014 263.20p 263.20p 261.10p 262.30p 588291
21/10/2014 260.00p 261.60p 256.11p 261.60p 428445
20/10/2014 259.60p 261.20p 256.70p 259.00p 488296
17/10/2014 252.60p 259.60p 252.60p 259.60p 342759
16/10/2014 253.00p 255.80p 249.70p 252.50p 977492
15/10/2014 255.00p 257.88p 248.50p 253.20p 417245
14/10/2014 254.50p 257.40p 250.40p 254.10p 545736
13/10/2014 257.00p 259.60p 254.80p 255.50p 353574
10/10/2014 260.80p 264.00p 257.76p 261.00p 585211
09/10/2014 268.30p 268.30p 263.50p 264.70p 475602
08/10/2014 263.20p 266.20p 260.30p 265.30p 297043
07/10/2014 267.90p 267.90p 262.70p 265.70p 473649
06/10/2014 269.10p 270.00p 267.60p 268.20p 239685
03/10/2014 269.30p 269.30p 266.20p 268.40p 233978
02/10/2014 271.00p 271.00p 263.70p 266.00p 363980
01/10/2014 270.70p 273.90p 269.20p 271.00p 423289
30/09/2014 271.60p 274.00p 268.40p 272.60p 674128
29/09/2014 267.70p 270.70p 264.80p 269.70p 274058
26/09/2014 265.00p 268.00p 260.06p 266.90p 435253
25/09/2014 267.80p 270.60p 264.91p 266.00p 251216
24/09/2014 265.10p 267.30p 261.40p 267.20p 357888
23/09/2014 269.30p 269.30p 262.90p 264.50p 352966
22/09/2014 266.70p 268.40p 265.62p 268.00p 288708
19/09/2014 265.50p 274.20p 264.60p 268.90p 933066
18/09/2014 263.50p 265.90p 260.00p 265.20p 470207
17/09/2014 262.50p 263.00p 260.20p 262.50p 711219
16/09/2014 261.00p 262.20p 257.62p 260.50p 610067
15/09/2014 254.20p 262.80p 254.20p 260.40p 555635
12/09/2014 256.90p 260.00p 255.50p 259.00p 618436
11/09/2014 259.10p 259.60p 255.30p 258.00p 537034
10/09/2014 257.00p 258.90p 256.80p 257.80p 516513
09/09/2014 262.10p 263.01p 257.60p 258.90p 264381
08/09/2014 263.60p 263.60p 258.34p 262.40p 407789
05/09/2014 262.00p 265.20p 261.70p 263.40p 799756

*Close Price adjusted for both dividends and splits