Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
17/05/2010 115.00p 115.30p 114.40p 114.80p 857172
14/05/2010 117.70p 117.70p 114.30p 115.90p 1134633
13/05/2010 115.90p 117.10p 115.80p 117.10p 523174
12/05/2010 116.20p 117.40p 113.70p 116.50p 574399
11/05/2010 115.00p 115.80p 113.30p 115.60p 443913
10/05/2010 116.00p 117.40p 114.70p 116.70p 552375
07/05/2010 112.40p 113.80p 112.00p 112.90p 2104141
06/05/2010 114.00p 116.10p 114.00p 115.60p 784413
05/05/2010 113.70p 115.00p 113.70p 114.60p 867556
04/05/2010 115.00p 115.00p 113.70p 114.50p 2454972
30/04/2010 113.40p 114.50p 112.30p 114.00p 1160118
29/04/2010 111.20p 113.77p 111.20p 113.50p 1743380
28/04/2010 112.00p 113.10p 110.80p 111.20p 929159
27/04/2010 113.10p 114.70p 112.40p 112.40p 372846
26/04/2010 113.70p 114.30p 113.30p 114.00p 539080
23/04/2010 113.40p 114.40p 113.40p 114.30p 1231535
22/04/2010 114.20p 114.40p 113.02p 113.60p 920852
21/04/2010 112.70p 114.50p 112.70p 114.20p 889750
20/04/2010 114.40p 114.40p 111.97p 113.10p 493616
19/04/2010 111.00p 111.70p 110.43p 111.70p 758391
16/04/2010 114.00p 114.00p 111.00p 111.90p 359183
15/04/2010 112.60p 112.95p 111.50p 112.40p 836136
14/04/2010 112.30p 113.99p 112.00p 112.30p 450824
13/04/2010 113.50p 114.30p 112.50p 113.30p 324782
12/04/2010 114.60p 115.00p 112.40p 112.50p 550275
09/04/2010 112.70p 113.10p 112.30p 112.60p 507840
08/04/2010 110.00p 112.81p 110.00p 112.50p 960273
07/04/2010 108.80p 109.90p 106.80p 109.40p 834963
06/04/2010 109.50p 109.60p 108.30p 109.60p 758267
01/04/2010 108.90p 109.50p 108.20p 108.40p 950240
31/03/2010 110.10p 110.30p 107.50p 108.40p 1527625
30/03/2010 108.30p 109.00p 107.90p 108.30p 811617
29/03/2010 108.40p 110.30p 108.00p 108.30p 453071
26/03/2010 110.60p 110.60p 107.20p 108.80p 723466
25/03/2010 109.00p 110.80p 108.30p 110.20p 1461034
24/03/2010 108.00p 109.60p 107.20p 108.50p 960795
23/03/2010 109.00p 110.00p 107.50p 108.00p 1349648
22/03/2010 107.00p 111.00p 106.90p 108.80p 1252323
19/03/2010 105.20p 107.40p 104.90p 107.20p 11123854
18/03/2010 106.00p 107.60p 105.30p 105.40p 1463705
17/03/2010 106.50p 107.20p 106.10p 106.20p 1494184
16/03/2010 107.70p 108.50p 106.10p 106.70p 2239174
15/03/2010 108.10p 109.80p 107.70p 108.30p 2079130
12/03/2010 109.60p 109.60p 107.98p 108.30p 899528
11/03/2010 111.20p 111.50p 108.80p 109.20p 747737
10/03/2010 109.50p 112.30p 109.50p 111.80p 1035025
09/03/2010 110.00p 111.80p 109.50p 109.80p 2691520
08/03/2010 109.30p 111.00p 108.50p 110.00p 598708
05/03/2010 108.20p 111.30p 108.20p 110.00p 964539
04/03/2010 108.10p 110.20p 108.10p 110.00p 408230
03/03/2010 110.00p 110.90p 108.15p 109.60p 962216
02/03/2010 112.00p 114.90p 112.00p 113.50p 1881070
01/03/2010 111.00p 113.00p 111.00p 112.80p 2152314
26/02/2010 114.00p 114.50p 112.00p 112.80p 745826
25/02/2010 114.60p 115.80p 112.50p 113.00p 1014680
24/02/2010 114.60p 116.02p 114.10p 114.40p 636796
23/02/2010 114.30p 115.50p 113.82p 115.20p 864375
22/02/2010 115.10p 115.40p 113.90p 115.00p 1684223
19/02/2010 111.10p 115.10p 111.00p 115.10p 1026558
18/02/2010 111.00p 112.49p 111.00p 112.40p 311305
17/02/2010 110.90p 112.40p 108.40p 112.00p 4460231
16/02/2010 108.90p 111.00p 107.70p 111.00p 712280
15/02/2010 107.60p 109.00p 107.10p 107.40p 633617
12/02/2010 107.00p 108.30p 106.60p 107.80p 966353
11/02/2010 106.00p 107.40p 106.00p 107.30p 735740
10/02/2010 104.00p 106.90p 104.00p 106.50p 955706
09/02/2010 104.40p 105.00p 102.80p 103.50p 808813
08/02/2010 102.60p 104.59p 102.00p 102.30p 443424
05/02/2010 104.20p 104.50p 102.05p 103.10p 681742
04/02/2010 105.80p 106.80p 103.90p 103.90p 594293
03/02/2010 107.10p 107.90p 105.01p 105.70p 474441
02/02/2010 107.00p 107.50p 105.00p 106.00p 522379
01/02/2010 103.40p 106.89p 103.30p 106.30p 604696
29/01/2010 106.60p 106.90p 103.80p 104.70p 766036
28/01/2010 108.00p 109.80p 107.00p 107.00p 841439
27/01/2010 106.30p 108.20p 106.30p 108.00p 462023
26/01/2010 106.00p 108.70p 106.00p 108.40p 376038
25/01/2010 106.50p 108.00p 106.50p 107.00p 771094
22/01/2010 108.00p 108.70p 106.60p 107.20p 1209963
21/01/2010 108.20p 108.20p 106.60p 107.70p 716870
20/01/2010 107.70p 108.80p 107.00p 107.00p 390803
19/01/2010 107.50p 109.60p 107.50p 108.10p 572173
18/01/2010 108.00p 108.80p 107.50p 107.50p 1801569
15/01/2010 105.60p 108.00p 105.60p 107.80p 1689945
14/01/2010 105.00p 107.00p 104.50p 105.90p 1917804
13/01/2010 104.00p 105.57p 104.00p 105.00p 1476340
12/01/2010 104.60p 104.90p 103.00p 104.40p 650300
11/01/2010 103.70p 104.20p 103.00p 104.00p 1446174
08/01/2010 100.70p 103.60p 100.16p 102.50p 3041209
07/01/2010 98.85p 100.60p 98.50p 100.10p 976937
06/01/2010 99.00p 99.60p 98.40p 98.50p 905776
05/01/2010 99.00p 100.00p 98.35p 98.50p 1155661
04/01/2010 98.20p 101.40p 98.20p 99.35p 673554
31/12/2009 101.80p 101.80p 99.65p 99.90p 74039
30/12/2009 99.00p 100.32p 99.00p 99.95p 649852
29/12/2009 98.00p 99.90p 96.45p 99.70p 727820
24/12/2009 99.00p 99.50p 97.10p 97.10p 248084
23/12/2009 98.30p 99.95p 97.00p 99.20p 1554764
22/12/2009 97.00p 99.05p 95.25p 99.00p 687612
21/12/2009 99.20p 99.74p 96.15p 96.45p 479124
18/12/2009 99.65p 101.10p 98.00p 98.55p 1314129
17/12/2009 100.80p 101.20p 99.55p 100.00p 2140045
16/12/2009 100.60p 100.60p 99.55p 100.30p 418577
15/12/2009 100.50p 100.90p 98.80p 100.30p 267874
14/12/2009 99.25p 101.80p 98.85p 99.85p 600222
11/12/2009 99.55p 100.80p 99.10p 100.30p 1699756
10/12/2009 99.45p 100.50p 99.45p 100.50p 356667
09/12/2009 100.30p 101.19p 99.15p 100.00p 864982
08/12/2009 98.50p 101.08p 98.25p 99.95p 526072
07/12/2009 99.95p 101.45p 98.30p 99.55p 935698
04/12/2009 98.60p 100.02p 98.50p 99.10p 664495
03/12/2009 100.90p 102.30p 99.20p 99.70p 915959
02/12/2009 96.65p 102.40p 96.65p 102.30p 1866694

*Close Price adjusted for both dividends and splits