Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/02/2011 134.70p 137.90p 133.10p 137.60p 1443604
25/02/2011 131.40p 134.65p 130.20p 134.40p 841255
24/02/2011 135.10p 135.10p 132.90p 133.70p 940475
23/02/2011 133.60p 135.20p 133.10p 135.20p 770754
22/02/2011 134.50p 134.50p 132.90p 134.10p 613551
21/02/2011 139.20p 139.40p 135.60p 135.60p 668464
18/02/2011 135.50p 140.00p 133.64p 139.20p 2420493
17/02/2011 133.10p 135.20p 133.10p 135.20p 759698
16/02/2011 134.10p 134.70p 133.00p 134.10p 1133636
15/02/2011 137.42p 137.42p 133.00p 133.50p 1748565
14/02/2011 132.45p 137.60p 131.00p 133.80p 1037439
11/02/2011 133.80p 134.98p 132.30p 133.50p 2090881
10/02/2011 129.60p 135.50p 129.60p 134.10p 1604907
09/02/2011 126.80p 131.00p 126.80p 130.70p 2319287
08/02/2011 121.30p 129.60p 119.00p 127.70p 4147582
07/02/2011 116.50p 120.00p 116.50p 119.80p 818996
04/02/2011 118.20p 118.20p 116.20p 117.20p 374789
03/02/2011 118.00p 120.00p 117.00p 117.40p 600527
02/02/2011 120.60p 120.60p 118.00p 118.40p 1771513
01/02/2011 119.30p 119.50p 116.60p 119.00p 416425
31/01/2011 118.90p 119.90p 118.00p 118.90p 412090
28/01/2011 117.00p 119.90p 116.00p 119.30p 553884
27/01/2011 121.10p 121.10p 117.00p 117.00p 540622
26/01/2011 119.30p 120.50p 119.30p 120.50p 267677
25/01/2011 119.00p 121.22p 118.80p 119.70p 593924
24/01/2011 120.00p 121.70p 119.20p 119.50p 561102
21/01/2011 116.00p 119.60p 116.00p 119.60p 519649
20/01/2011 115.90p 117.00p 115.50p 116.00p 714416
19/01/2011 116.00p 116.40p 115.40p 115.90p 221907
18/01/2011 115.60p 116.20p 115.60p 116.00p 753237
17/01/2011 116.60p 117.00p 115.50p 116.00p 904880
14/01/2011 117.00p 117.00p 115.10p 115.50p 418009
13/01/2011 115.00p 116.20p 115.00p 115.30p 458952
12/01/2011 116.00p 116.50p 114.70p 115.20p 814890
11/01/2011 116.10p 116.40p 115.50p 116.20p 185978
10/01/2011 116.80p 117.10p 114.10p 115.30p 462990
07/01/2011 117.40p 119.10p 116.90p 116.90p 285605
06/01/2011 117.20p 118.00p 117.00p 117.30p 481398
05/01/2011 116.50p 118.40p 115.70p 117.40p 1131273
04/01/2011 116.40p 116.90p 115.10p 116.90p 384437
31/12/2010 115.50p 116.00p 115.00p 115.00p 369242
30/12/2010 115.50p 116.60p 115.00p 115.00p 1943416
29/12/2010 114.30p 116.79p 114.00p 115.40p 215092
24/12/2010 116.00p 116.75p 115.10p 115.90p 99584
23/12/2010 114.90p 116.00p 114.90p 116.00p 726845
22/12/2010 113.30p 115.00p 112.60p 114.00p 5288028
21/12/2010 112.50p 113.50p 112.50p 113.50p 328937
20/12/2010 113.00p 113.80p 111.00p 112.70p 668740
17/12/2010 113.50p 114.40p 113.20p 114.00p 1030003
16/12/2010 114.00p 114.00p 113.00p 113.00p 712806
15/12/2010 116.00p 116.00p 113.40p 114.00p 1840161
14/12/2010 114.60p 115.50p 114.00p 114.70p 885824
13/12/2010 113.50p 115.40p 112.60p 113.80p 371048
10/12/2010 113.80p 113.80p 112.20p 112.90p 157637
09/12/2010 113.30p 113.50p 111.60p 112.90p 775972
08/12/2010 113.20p 114.85p 111.80p 112.70p 545552
07/12/2010 113.20p 114.90p 111.80p 113.00p 610287
06/12/2010 113.50p 114.10p 112.00p 112.00p 191061
03/12/2010 113.20p 114.28p 113.20p 113.60p 373837
02/12/2010 112.10p 116.10p 112.10p 115.50p 609442
01/12/2010 111.40p 114.10p 111.40p 112.60p 459247
30/11/2010 112.50p 115.00p 110.40p 110.40p 493790
29/11/2010 112.90p 114.82p 112.00p 112.10p 258519
26/11/2010 112.10p 114.20p 112.10p 112.70p 522785
25/11/2010 111.70p 113.80p 111.24p 113.00p 254833
24/11/2010 111.60p 112.20p 111.30p 111.60p 753254
23/11/2010 115.00p 115.20p 111.00p 111.20p 433707
22/11/2010 116.30p 116.60p 114.10p 115.00p 307381
19/11/2010 115.40p 116.10p 114.60p 115.50p 388018
18/11/2010 116.50p 116.80p 114.40p 114.90p 514958
17/11/2010 117.00p 117.50p 115.10p 116.60p 224049
16/11/2010 118.50p 119.80p 117.20p 117.20p 244295
15/11/2010 114.70p 119.90p 114.70p 119.30p 201732
12/11/2010 115.80p 117.60p 115.10p 117.00p 382407
11/11/2010 118.40p 118.60p 116.60p 116.70p 450945
10/11/2010 120.60p 120.60p 117.00p 117.70p 534989
09/11/2010 120.40p 120.40p 118.60p 118.60p 393338
08/11/2010 120.70p 121.80p 120.00p 120.10p 270874
05/11/2010 121.50p 121.50p 119.28p 120.50p 497489
04/11/2010 120.90p 123.00p 120.40p 120.40p 632343
03/11/2010 121.90p 122.90p 121.20p 121.60p 371375
02/11/2010 120.00p 121.90p 120.00p 120.80p 459297
01/11/2010 120.50p 122.12p 120.10p 121.40p 569258
29/10/2010 120.00p 121.50p 119.30p 120.70p 431925
28/10/2010 119.90p 121.00p 119.30p 119.80p 309512
27/10/2010 118.20p 121.70p 118.20p 120.00p 679137
26/10/2010 117.70p 119.40p 117.70p 118.90p 495040
25/10/2010 116.80p 119.76p 115.35p 118.40p 417764
22/10/2010 115.20p 116.80p 114.90p 115.90p 357969
21/10/2010 116.50p 117.90p 115.30p 115.60p 555040
20/10/2010 117.50p 118.80p 117.00p 117.40p 253243
19/10/2010 118.40p 118.90p 116.90p 117.40p 272971
18/10/2010 116.50p 121.40p 114.79p 118.00p 1002249
15/10/2010 116.20p 116.20p 113.56p 114.50p 173823
14/10/2010 117.90p 117.90p 114.90p 115.60p 710929
13/10/2010 114.60p 117.60p 113.20p 115.90p 524559
12/10/2010 114.60p 115.40p 113.10p 114.70p 899703
11/10/2010 115.00p 115.00p 112.60p 114.40p 583575
08/10/2010 113.20p 114.40p 112.63p 113.20p 506258
07/10/2010 115.00p 115.80p 112.70p 112.70p 594692
06/10/2010 115.80p 115.80p 114.30p 115.00p 296930
05/10/2010 114.50p 116.00p 114.50p 114.70p 886179
04/10/2010 115.50p 117.57p 114.80p 115.00p 201850
01/10/2010 116.50p 117.75p 115.80p 115.90p 474942
30/09/2010 116.30p 117.40p 115.00p 115.60p 475748
29/09/2010 116.40p 117.50p 116.00p 116.00p 415996
28/09/2010 116.20p 117.60p 115.50p 116.30p 679706
27/09/2010 115.90p 117.30p 115.70p 116.80p 1382131
24/09/2010 113.10p 116.00p 111.80p 115.40p 1070212
23/09/2010 114.00p 114.00p 112.70p 112.80p 159415
22/09/2010 114.10p 115.00p 113.10p 113.70p 550611
21/09/2010 113.60p 115.00p 113.40p 113.60p 733991
20/09/2010 114.50p 115.70p 112.70p 114.20p 328917
17/09/2010 114.00p 114.80p 112.40p 114.00p 1712653
16/09/2010 113.50p 114.50p 113.00p 113.40p 926895
15/09/2010 112.00p 114.50p 112.00p 113.50p 1234404
14/09/2010 114.00p 114.00p 111.20p 111.80p 1112614
13/09/2010 114.40p 114.69p 112.80p 113.00p 614169
10/09/2010 114.00p 114.10p 112.10p 113.00p 572397
09/09/2010 114.50p 114.80p 112.70p 113.80p 563472
08/09/2010 114.40p 114.90p 113.70p 114.20p 399932
07/09/2010 113.40p 114.80p 113.40p 113.90p 384895
06/09/2010 114.00p 116.25p 112.87p 114.40p 435279
03/09/2010 113.00p 113.00p 112.00p 112.50p 207880
02/09/2010 111.40p 113.40p 110.70p 112.40p 2556593
01/09/2010 112.00p 112.00p 110.00p 111.00p 1519479
31/08/2010 112.50p 112.50p 110.90p 111.80p 246270
27/08/2010 112.50p 113.10p 111.00p 112.90p 297626
26/08/2010 113.00p 113.50p 111.60p 112.90p 668797
25/08/2010 111.70p 112.60p 111.20p 111.90p 1908787
24/08/2010 113.00p 113.00p 110.10p 111.20p 1322614
23/08/2010 113.30p 115.10p 113.10p 113.60p 525526
20/08/2010 114.10p 115.94p 113.31p 113.60p 285983
19/08/2010 114.70p 115.50p 114.40p 114.90p 626012
18/08/2010 115.20p 115.20p 114.20p 114.80p 181614
17/08/2010 114.20p 115.90p 114.20p 115.10p 922325
16/08/2010 115.10p 115.60p 114.00p 114.60p 153905
13/08/2010 115.40p 116.93p 114.90p 115.40p 565549
12/08/2010 114.80p 116.50p 114.00p 115.60p 1201318
11/08/2010 117.40p 117.40p 115.10p 115.40p 444098
10/08/2010 117.60p 118.00p 116.40p 117.00p 1600951
09/08/2010 118.30p 119.30p 116.80p 117.00p 860518
06/08/2010 117.60p 119.15p 112.60p 116.50p 20807248
05/08/2010 117.00p 118.90p 117.00p 118.00p 1687288
04/08/2010 120.00p 120.00p 117.00p 117.70p 463826
03/08/2010 120.00p 120.30p 119.00p 120.00p 659826
02/08/2010 121.00p 121.50p 120.30p 121.00p 2981553
30/07/2010 120.60p 121.30p 118.40p 120.00p 797306
29/07/2010 120.00p 120.80p 119.50p 120.00p 528635
28/07/2010 122.20p 122.20p 118.80p 119.00p 639991
27/07/2010 123.40p 123.40p 120.50p 120.50p 1039102
26/07/2010 122.20p 123.70p 122.00p 122.30p 548856
23/07/2010 121.00p 123.80p 121.00p 122.50p 1087555
22/07/2010 119.80p 122.30p 119.80p 122.00p 409406
21/07/2010 120.30p 121.90p 120.30p 121.10p 563456
20/07/2010 119.10p 121.00p 118.68p 121.00p 364097
19/07/2010 120.00p 121.10p 119.50p 119.50p 479418
16/07/2010 121.70p 121.70p 120.00p 121.00p 721384
15/07/2010 123.20p 124.50p 120.50p 121.00p 1507861
14/07/2010 125.20p 125.80p 123.20p 124.10p 362308
13/07/2010 122.00p 125.00p 120.70p 125.00p 460773
12/07/2010 120.30p 121.90p 119.54p 121.50p 325523
09/07/2010 118.60p 120.20p 118.20p 119.50p 297773
08/07/2010 117.80p 119.00p 117.20p 118.90p 513499
07/07/2010 115.80p 117.40p 112.20p 117.40p 494427
06/07/2010 114.60p 116.60p 114.20p 115.50p 417420
05/07/2010 112.70p 114.57p 112.30p 113.70p 370566
02/07/2010 110.50p 114.30p 109.10p 113.00p 1085811
01/07/2010 112.40p 112.50p 109.10p 109.10p 1391139
30/06/2010 115.40p 116.90p 113.10p 113.10p 1212130
29/06/2010 117.20p 117.40p 115.70p 115.70p 859621
28/06/2010 119.20p 119.20p 116.30p 118.70p 775208
25/06/2010 121.00p 121.12p 119.00p 119.30p 209399
24/06/2010 120.90p 122.60p 118.70p 121.00p 359271
23/06/2010 120.30p 121.50p 119.00p 119.00p 308639
22/06/2010 121.60p 122.00p 119.70p 121.90p 471427
21/06/2010 123.70p 123.70p 122.10p 122.50p 518556
18/06/2010 122.50p 123.00p 120.60p 122.60p 1557972
17/06/2010 123.10p 123.10p 121.50p 122.80p 829113
16/06/2010 123.50p 124.00p 121.60p 122.50p 527168
15/06/2010 122.00p 124.80p 122.00p 122.70p 666394
14/06/2010 121.00p 123.10p 119.70p 123.10p 640972
11/06/2010 117.00p 122.00p 117.00p 120.20p 1451030
10/06/2010 113.80p 115.00p 112.80p 114.20p 703510
09/06/2010 112.80p 115.00p 112.80p 115.00p 415900
08/06/2010 114.70p 114.70p 112.30p 112.70p 990436
07/06/2010 115.30p 115.30p 113.10p 113.90p 1147375
04/06/2010 117.80p 117.80p 114.30p 115.50p 633506
03/06/2010 115.00p 117.60p 114.20p 117.50p 1446904
02/06/2010 113.80p 114.00p 111.20p 113.20p 1423010
01/06/2010 113.80p 113.80p 110.58p 112.10p 1856098
28/05/2010 115.00p 115.10p 113.20p 113.20p 1880689
27/05/2010 113.60p 114.80p 113.00p 114.60p 4814073
26/05/2010 113.40p 114.10p 111.90p 112.20p 1747637
25/05/2010 113.10p 116.30p 112.60p 113.30p 806327
24/05/2010 114.70p 116.90p 114.50p 115.00p 155173
21/05/2010 114.00p 116.20p 113.00p 114.10p 1097477
20/05/2010 116.20p 116.80p 114.10p 114.60p 4558985
19/05/2010 114.50p 115.60p 113.00p 115.00p 1069103
18/05/2010 116.40p 117.40p 114.10p 114.60p 1017973

*Close Price adjusted for both dividends and splits