Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/12/2009 97.20p 99.10p 96.70p 97.85p 949393
30/11/2009 98.50p 100.49p 97.50p 97.50p 764088
27/11/2009 96.80p 100.50p 96.05p 99.75p 938618
26/11/2009 101.00p 111.00p 97.50p 98.00p 782055
25/11/2009 103.30p 103.30p 101.60p 102.40p 445923
24/11/2009 104.80p 106.20p 101.40p 103.50p 1106615
23/11/2009 101.80p 107.30p 101.80p 106.20p 877455
20/11/2009 100.40p 103.30p 100.40p 102.80p 3792165
19/11/2009 106.10p 108.67p 100.60p 100.60p 2360068
18/11/2009 105.80p 108.00p 105.60p 106.40p 656847
17/11/2009 107.00p 109.30p 106.00p 106.40p 483653
16/11/2009 107.00p 108.90p 106.90p 108.30p 400231
13/11/2009 106.40p 109.00p 106.30p 107.50p 572114
12/11/2009 105.00p 107.40p 103.80p 107.30p 1088283
11/11/2009 107.20p 107.80p 105.70p 105.90p 716989
10/11/2009 109.20p 111.50p 107.10p 107.60p 3302163
09/11/2009 107.00p 110.90p 107.00p 109.70p 550742
06/11/2009 108.20p 110.50p 107.20p 108.60p 622930
05/11/2009 106.20p 112.30p 104.00p 110.00p 1893390
04/11/2009 104.10p 106.60p 103.30p 106.00p 390905
03/11/2009 104.50p 105.60p 102.10p 104.40p 497525
02/11/2009 105.90p 106.00p 104.60p 105.80p 450738
30/10/2009 108.80p 109.90p 106.00p 107.10p 626245
29/10/2009 104.60p 109.40p 104.30p 108.30p 728192
28/10/2009 104.10p 104.60p 102.60p 104.30p 592983
27/10/2009 103.50p 104.20p 102.90p 103.90p 1190085
26/10/2009 105.00p 106.10p 103.10p 103.10p 554689
23/10/2009 106.50p 111.00p 105.50p 105.90p 878352
22/10/2009 107.40p 108.00p 106.00p 106.00p 558988
21/10/2009 107.20p 110.00p 107.00p 110.00p 1237550
20/10/2009 108.10p 109.30p 107.70p 108.60p 976921
19/10/2009 110.00p 110.50p 106.30p 108.50p 923166
16/10/2009 111.80p 111.80p 110.00p 110.10p 933596
15/10/2009 110.90p 111.70p 110.30p 110.50p 577379
14/10/2009 112.20p 114.10p 111.20p 111.20p 739142
13/10/2009 116.10p 116.60p 112.00p 112.00p 980757
12/10/2009 117.20p 117.60p 116.50p 116.50p 503364
09/10/2009 118.00p 118.00p 116.10p 116.50p 272930
08/10/2009 117.60p 119.40p 116.20p 118.00p 820886
07/10/2009 117.90p 119.00p 116.40p 117.50p 750746
06/10/2009 116.50p 118.70p 116.10p 117.50p 437945
05/10/2009 119.70p 122.00p 116.00p 116.00p 1712714
02/10/2009 118.40p 119.40p 118.10p 119.00p 553506
01/10/2009 117.40p 120.50p 117.10p 118.00p 720551
30/09/2009 120.00p 120.00p 117.40p 118.00p 494092
29/09/2009 119.90p 120.00p 118.50p 120.00p 306482
28/09/2009 119.50p 119.60p 118.60p 119.10p 296681
25/09/2009 118.40p 119.80p 117.60p 119.30p 1094734
24/09/2009 118.60p 118.90p 116.10p 117.90p 1201418
23/09/2009 116.40p 118.20p 115.10p 117.40p 718795
22/09/2009 116.30p 118.20p 114.60p 116.40p 2013449
21/09/2009 116.60p 117.50p 115.00p 115.00p 332503

*Close Price adjusted for both dividends and splits