Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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