Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/11/2013 237.00p 241.30p 236.88p 240.00p 1156613
15/11/2013 238.00p 240.80p 235.10p 237.00p 350760
14/11/2013 242.00p 243.30p 238.90p 240.10p 443538
13/11/2013 238.00p 240.80p 235.28p 240.10p 671580
12/11/2013 239.20p 241.77p 239.00p 239.00p 516482
11/11/2013 243.50p 244.53p 240.50p 240.50p 1354357
08/11/2013 239.70p 243.20p 237.70p 240.00p 664710
07/11/2013 234.10p 241.10p 230.80p 239.90p 1126554
06/11/2013 229.60p 230.60p 226.70p 228.10p 743644
05/11/2013 232.80p 233.80p 228.00p 228.60p 1697550
04/11/2013 232.30p 234.90p 232.20p 232.60p 360967
01/11/2013 228.60p 232.70p 227.80p 232.20p 1507775
31/10/2013 226.10p 230.40p 224.50p 228.80p 1106604
30/10/2013 222.10p 225.90p 221.00p 225.90p 877043
29/10/2013 218.00p 221.60p 218.00p 221.30p 310371
28/10/2013 219.20p 219.40p 215.50p 218.40p 258888
25/10/2013 219.50p 219.50p 216.60p 217.20p 409566
24/10/2013 216.90p 218.30p 215.10p 217.20p 365289
23/10/2013 218.80p 219.67p 216.40p 216.40p 419497
22/10/2013 223.40p 223.90p 218.90p 219.00p 322595
21/10/2013 219.30p 223.93p 219.10p 223.90p 702639
18/10/2013 219.40p 221.80p 218.10p 219.10p 357885
17/10/2013 220.70p 220.70p 218.05p 218.10p 434247
16/10/2013 220.60p 220.60p 216.30p 219.10p 973746
15/10/2013 218.30p 221.65p 217.90p 221.00p 1096060
14/10/2013 209.00p 217.50p 209.00p 217.00p 938319
11/10/2013 210.50p 210.80p 207.80p 209.40p 405216
10/10/2013 204.80p 210.60p 202.60p 209.50p 1181410
09/10/2013 205.00p 206.50p 202.80p 203.50p 1510772
08/10/2013 207.10p 207.20p 204.40p 205.30p 370277
07/10/2013 206.50p 207.30p 204.50p 206.50p 516812
04/10/2013 210.60p 211.80p 206.50p 206.70p 546800
03/10/2013 210.00p 211.20p 209.10p 210.30p 184639
02/10/2013 211.10p 211.50p 209.00p 210.50p 389094
01/10/2013 210.40p 212.80p 208.30p 211.70p 569055
30/09/2013 209.20p 209.70p 207.60p 209.70p 755072
27/09/2013 215.40p 215.90p 210.10p 211.40p 363248
26/09/2013 215.70p 217.10p 214.70p 215.90p 245677
25/09/2013 215.50p 217.10p 214.90p 216.00p 310639
24/09/2013 214.20p 217.00p 213.00p 216.00p 365252
23/09/2013 214.80p 216.90p 212.80p 213.80p 336441
20/09/2013 216.20p 217.90p 214.90p 215.10p 645540
19/09/2013 223.40p 224.90p 214.90p 214.90p 464244
18/09/2013 223.40p 223.40p 218.50p 220.40p 786959
17/09/2013 215.60p 225.40p 215.60p 222.60p 955746
16/09/2013 212.40p 216.80p 211.70p 216.40p 559030
13/09/2013 208.10p 210.90p 206.70p 210.30p 870934
12/09/2013 208.80p 210.00p 207.60p 208.00p 443976
11/09/2013 207.90p 210.00p 207.90p 208.60p 447321
10/09/2013 206.20p 209.00p 204.60p 208.30p 691054
09/09/2013 200.40p 205.30p 200.27p 204.60p 600700
06/09/2013 200.40p 203.20p 199.00p 200.70p 464051
05/09/2013 203.70p 204.00p 201.20p 201.30p 292772
04/09/2013 203.00p 203.10p 200.10p 201.80p 512684
03/09/2013 203.90p 205.80p 201.70p 203.10p 555771
02/09/2013 200.90p 205.20p 199.00p 204.10p 424727
30/08/2013 207.00p 207.00p 199.00p 199.00p 423868
29/08/2013 203.30p 204.70p 202.00p 204.10p 281041
28/08/2013 201.90p 204.00p 201.30p 202.30p 434635
27/08/2013 202.70p 206.10p 199.99p 202.30p 442579
23/08/2013 205.80p 208.30p 203.30p 203.60p 510753
22/08/2013 207.70p 210.20p 205.10p 206.20p 362651
21/08/2013 210.00p 210.70p 205.60p 208.60p 343135
20/08/2013 213.00p 214.20p 207.50p 209.00p 607532
19/08/2013 208.90p 213.50p 206.30p 213.50p 761785
16/08/2013 205.90p 208.80p 203.80p 208.80p 332396
15/08/2013 213.50p 214.80p 205.20p 205.20p 723504
14/08/2013 208.30p 215.30p 206.92p 214.80p 1002819
13/08/2013 211.60p 214.40p 208.25p 208.30p 648087
12/08/2013 216.00p 216.50p 211.90p 212.20p 431265
09/08/2013 217.90p 218.30p 214.07p 215.90p 822648
08/08/2013 219.70p 221.70p 216.90p 216.90p 372270
07/08/2013 219.70p 221.84p 217.60p 218.70p 481747
06/08/2013 222.80p 224.10p 220.10p 220.90p 461536
05/08/2013 219.80p 224.10p 219.80p 222.10p 360020
02/08/2013 218.90p 223.40p 218.90p 222.40p 482208
01/08/2013 220.90p 223.60p 219.30p 220.70p 469711
31/07/2013 223.10p 223.50p 219.30p 220.50p 681854
30/07/2013 224.30p 225.40p 219.60p 221.20p 827702
29/07/2013 226.20p 226.20p 222.40p 224.00p 521258
26/07/2013 225.00p 227.20p 221.70p 223.00p 792757
25/07/2013 222.60p 225.00p 221.00p 223.40p 736956
24/07/2013 223.70p 225.70p 214.00p 223.20p 3480415
23/07/2013 243.30p 243.30p 223.70p 225.70p 1753076
22/07/2013 242.30p 244.80p 240.90p 242.70p 416669
19/07/2013 241.30p 244.10p 240.40p 241.60p 451986
18/07/2013 239.90p 242.80p 239.00p 242.50p 542732
17/07/2013 239.40p 240.50p 236.59p 239.70p 424127
16/07/2013 241.30p 241.30p 238.40p 238.70p 245144
15/07/2013 239.90p 241.60p 238.40p 239.50p 256914
12/07/2013 236.50p 241.90p 235.00p 239.00p 595078
11/07/2013 241.10p 241.40p 235.00p 235.80p 317103
10/07/2013 237.30p 239.00p 233.10p 235.50p 998170
09/07/2013 236.00p 238.30p 235.30p 238.00p 787866
08/07/2013 232.80p 237.10p 232.80p 235.30p 472452
05/07/2013 234.00p 236.40p 232.20p 233.80p 315824
04/07/2013 233.30p 235.30p 231.50p 234.90p 547875
03/07/2013 230.20p 232.10p 228.20p 231.00p 798370
02/07/2013 231.00p 232.50p 229.00p 232.10p 1109000
01/07/2013 230.40p 233.90p 229.30p 231.60p 728350
28/06/2013 231.10p 231.78p 228.40p 230.00p 1069929
27/06/2013 225.90p 231.00p 225.20p 230.00p 1332985
26/06/2013 224.20p 225.90p 220.30p 225.40p 667721
25/06/2013 216.50p 220.40p 214.70p 220.30p 442626
24/06/2013 220.60p 221.10p 213.10p 214.90p 491020
21/06/2013 217.10p 227.00p 216.90p 220.70p 1374735
20/06/2013 220.40p 225.00p 214.50p 216.90p 731355
19/06/2013 224.40p 225.90p 221.44p 225.00p 471506
18/06/2013 220.30p 226.00p 220.30p 224.50p 668195
17/06/2013 214.70p 222.40p 214.70p 221.00p 462062
14/06/2013 216.40p 216.40p 213.75p 214.70p 1072525
13/06/2013 219.00p 221.50p 214.00p 215.10p 854699
12/06/2013 222.60p 224.10p 220.30p 221.50p 899047
11/06/2013 223.30p 226.50p 222.30p 223.30p 512216
10/06/2013 226.10p 226.32p 222.50p 222.50p 808998
07/06/2013 221.20p 225.90p 216.94p 225.50p 1106182
06/06/2013 226.70p 227.07p 220.20p 220.20p 712164
05/06/2013 231.00p 235.00p 224.20p 224.70p 9640088
04/06/2013 236.70p 237.90p 232.30p 232.60p 727891
03/06/2013 234.90p 240.20p 233.40p 235.10p 420364
31/05/2013 237.80p 239.60p 234.10p 236.20p 625776
30/05/2013 236.10p 238.90p 233.80p 236.50p 311681
29/05/2013 240.30p 241.30p 235.20p 236.20p 582742
28/05/2013 236.90p 241.30p 232.60p 241.30p 755953
24/05/2013 235.00p 235.20p 230.80p 232.60p 1339278
23/05/2013 233.40p 235.80p 230.00p 235.00p 1065801
22/05/2013 238.20p 239.50p 234.20p 238.80p 1492208
21/05/2013 237.50p 242.10p 236.50p 240.80p 901546
20/05/2013 229.40p 237.60p 229.40p 237.60p 521427
17/05/2013 231.90p 232.90p 230.30p 231.00p 291669
16/05/2013 231.30p 233.39p 231.30p 232.80p 206745
15/05/2013 229.80p 233.70p 229.05p 233.30p 222510
14/05/2013 232.20p 232.20p 228.50p 230.00p 357802
13/05/2013 231.10p 231.60p 228.13p 230.70p 353215
10/05/2013 230.00p 235.10p 227.50p 231.20p 502838
09/05/2013 226.00p 231.80p 226.00p 230.50p 1177620
08/05/2013 222.90p 226.50p 222.90p 226.50p 455271
07/05/2013 226.20p 227.40p 222.19p 223.20p 427235
03/05/2013 224.40p 227.40p 223.25p 225.40p 181748
02/05/2013 225.20p 227.71p 221.70p 224.00p 448609
01/05/2013 223.50p 229.40p 222.41p 229.40p 334053
30/04/2013 224.20p 226.00p 222.30p 224.50p 489351
29/04/2013 226.00p 228.80p 222.50p 223.60p 390016
26/04/2013 224.70p 226.00p 223.10p 225.80p 361731
25/04/2013 220.50p 225.00p 219.85p 224.30p 487950
24/04/2013 215.40p 221.80p 215.40p 221.50p 515543
23/04/2013 208.50p 216.10p 208.50p 215.80p 557950
22/04/2013 210.50p 212.00p 207.99p 208.50p 263660
19/04/2013 211.10p 211.70p 207.70p 209.40p 407319
18/04/2013 210.20p 213.00p 209.30p 211.20p 950262
17/04/2013 210.70p 212.30p 204.60p 210.60p 918546
16/04/2013 213.00p 213.80p 209.08p 212.60p 562742
15/04/2013 214.70p 215.40p 210.90p 213.80p 340287
12/04/2013 213.30p 216.90p 213.30p 215.70p 391752
11/04/2013 214.00p 216.90p 214.00p 215.00p 866441
10/04/2013 215.00p 216.13p 213.53p 214.60p 737825
09/04/2013 213.00p 214.40p 210.90p 214.20p 483347
08/04/2013 214.00p 215.50p 208.60p 211.20p 1982472
05/04/2013 219.70p 219.70p 214.00p 214.00p 1168543
04/04/2013 221.10p 221.30p 217.60p 218.60p 803548
03/04/2013 216.10p 220.10p 215.00p 219.10p 758092
02/04/2013 210.10p 216.30p 208.10p 215.80p 1063320
28/03/2013 208.50p 210.20p 206.90p 208.70p 371727
27/03/2013 211.70p 211.70p 206.00p 207.90p 326547
26/03/2013 209.90p 210.00p 209.10p 209.80p 414144
25/03/2013 208.70p 226.00p 208.70p 208.70p 946539
22/03/2013 206.60p 212.00p 206.05p 209.00p 520790
21/03/2013 211.50p 211.70p 209.20p 210.90p 493401
20/03/2013 211.80p 212.53p 210.20p 210.90p 415490
19/03/2013 210.00p 213.10p 210.00p 212.30p 946843
18/03/2013 209.00p 212.70p 209.00p 210.30p 382328
15/03/2013 213.50p 214.00p 210.60p 213.00p 975837
14/03/2013 214.00p 214.00p 209.00p 212.30p 861970
13/03/2013 211.60p 212.30p 207.30p 212.30p 820856
12/03/2013 209.20p 212.00p 209.20p 210.80p 353536
11/03/2013 209.00p 212.00p 209.00p 210.00p 619158
08/03/2013 214.00p 214.00p 209.80p 211.20p 764799
07/03/2013 211.00p 211.80p 208.80p 211.40p 1029190
06/03/2013 208.00p 210.80p 207.40p 209.80p 1586714
05/03/2013 203.00p 208.00p 203.00p 207.50p 1355583
04/03/2013 201.50p 203.50p 198.98p 202.40p 977060
01/03/2013 200.00p 204.50p 200.00p 201.70p 840841
28/02/2013 203.00p 203.30p 200.84p 202.80p 1251840
27/02/2013 204.70p 214.80p 198.81p 201.50p 1852289
26/02/2013 210.00p 216.51p 210.00p 214.80p 1619173
25/02/2013 219.60p 219.60p 212.40p 215.40p 3359177
22/02/2013 211.00p 217.50p 210.60p 215.00p 1119056
21/02/2013 213.00p 213.14p 209.00p 210.90p 1623754
20/02/2013 210.90p 215.53p 210.90p 213.00p 1346485
19/02/2013 209.00p 213.16p 197.90p 211.80p 949260
18/02/2013 214.00p 214.50p 207.82p 208.80p 536507
15/02/2013 213.00p 214.00p 210.70p 213.60p 926721
14/02/2013 210.30p 212.50p 209.10p 210.70p 358608
13/02/2013 209.80p 211.52p 208.70p 210.40p 629849
12/02/2013 207.40p 210.90p 206.20p 210.90p 932326
11/02/2013 205.00p 208.52p 203.30p 208.50p 1121870
08/02/2013 200.50p 205.80p 199.20p 205.20p 1299597
07/02/2013 193.00p 203.50p 193.00p 199.00p 2513748
06/02/2013 188.40p 191.36p 187.50p 190.40p 631231
05/02/2013 186.50p 188.00p 185.60p 187.60p 348068

*Close Price adjusted for both dividends and splits