Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/02/2017 427.60p 429.30p 425.80p 426.80p 908950
17/02/2017 428.90p 429.40p 423.20p 425.70p 1028282
16/02/2017 426.10p 427.60p 423.20p 427.60p 2237634
15/02/2017 422.00p 425.80p 422.00p 425.30p 5762625
14/02/2017 423.60p 425.30p 419.34p 423.90p 4271369
13/02/2017 429.50p 429.90p 424.40p 425.80p 5669624
10/02/2017 421.90p 433.70p 421.90p 430.50p 1270585
09/02/2017 435.10p 435.10p 428.90p 430.20p 830857
08/02/2017 427.30p 439.60p 427.30p 431.10p 1484724
07/02/2017 434.30p 439.90p 431.90p 436.60p 2045957
06/02/2017 439.30p 439.30p 431.40p 431.40p 2789106
03/02/2017 436.50p 450.20p 429.82p 435.00p 7881337
02/02/2017 406.50p 411.20p 397.10p 408.70p 1389539
01/02/2017 405.00p 408.50p 403.00p 408.10p 1803915
31/01/2017 402.50p 407.40p 401.80p 405.60p 1292430
30/01/2017 401.30p 405.10p 398.00p 404.10p 1352259
27/01/2017 396.30p 404.70p 396.30p 404.10p 1289563
26/01/2017 398.00p 401.34p 395.80p 397.90p 1242224
25/01/2017 398.00p 399.80p 393.90p 397.40p 2715372
24/01/2017 388.80p 398.10p 388.80p 395.80p 4484184
23/01/2017 391.00p 396.40p 389.50p 394.80p 1075558
20/01/2017 393.40p 400.80p 391.90p 392.90p 1037864
19/01/2017 392.10p 403.40p 392.10p 402.20p 1386644
18/01/2017 392.70p 394.30p 387.00p 392.80p 1709783
17/01/2017 383.50p 392.50p 378.30p 391.70p 3538085
16/01/2017 383.70p 383.70p 381.00p 383.30p 2559280
13/01/2017 385.90p 386.00p 383.50p 384.00p 1008786
12/01/2017 382.70p 387.30p 378.00p 384.80p 1313069
11/01/2017 383.60p 385.06p 379.80p 382.00p 1068541
10/01/2017 390.50p 390.50p 384.20p 384.70p 886846
09/01/2017 390.60p 392.60p 385.70p 391.50p 1178863
06/01/2017 391.80p 392.20p 385.80p 387.20p 3429825
05/01/2017 388.30p 391.64p 388.30p 390.30p 1562172
04/01/2017 394.00p 395.95p 389.70p 390.00p 1182192
03/01/2017 395.60p 395.60p 392.00p 394.80p 1333898
30/12/2016 386.70p 387.80p 384.30p 387.50p 509095
29/12/2016 381.50p 386.20p 376.55p 385.00p 481536
28/12/2016 388.30p 389.00p 382.70p 383.00p 650772
23/12/2016 382.70p 390.30p 382.70p 390.10p 283556
22/12/2016 380.20p 383.20p 380.20p 381.80p 645899
21/12/2016 377.40p 381.90p 376.90p 380.40p 1054531
20/12/2016 381.10p 385.20p 379.30p 380.10p 893501
19/12/2016 382.00p 385.00p 380.38p 382.10p 1222747
16/12/2016 381.00p 387.30p 381.00p 383.60p 1373979
15/12/2016 378.70p 385.50p 373.60p 382.90p 1569424
14/12/2016 378.00p 382.11p 374.70p 381.20p 892254
13/12/2016 368.00p 381.90p 366.40p 381.80p 1622740
12/12/2016 387.50p 388.40p 369.40p 372.80p 1516865
09/12/2016 391.40p 391.51p 380.60p 386.40p 1158648
08/12/2016 385.10p 390.90p 385.10p 390.90p 846599
07/12/2016 385.20p 386.60p 379.60p 386.60p 1100684
06/12/2016 377.80p 382.00p 374.10p 382.00p 895152
05/12/2016 376.70p 384.81p 374.70p 376.80p 650335
02/12/2016 375.30p 377.90p 373.50p 376.10p 655257
01/12/2016 377.90p 377.90p 373.20p 375.50p 615735
30/11/2016 382.30p 384.70p 378.40p 381.00p 1088350
29/11/2016 381.60p 385.10p 378.00p 385.10p 851673
28/11/2016 381.00p 381.70p 377.20p 380.50p 481447
25/11/2016 379.90p 382.70p 378.30p 381.80p 412041
24/11/2016 384.20p 385.60p 380.90p 382.10p 506343
23/11/2016 388.60p 388.60p 380.90p 381.40p 822643
22/11/2016 379.20p 387.40p 379.20p 386.90p 811000
21/11/2016 384.30p 384.30p 376.20p 380.00p 671704
18/11/2016 384.10p 384.10p 379.80p 382.00p 644167
17/11/2016 377.70p 382.00p 375.10p 382.00p 897031
16/11/2016 375.90p 379.30p 372.30p 377.80p 1675378
15/11/2016 377.70p 383.20p 372.90p 374.50p 732668
14/11/2016 391.70p 391.70p 378.30p 379.20p 732997
11/11/2016 391.20p 391.20p 380.50p 385.00p 1012043
10/11/2016 385.00p 388.30p 377.70p 387.10p 1393833
09/11/2016 364.50p 379.80p 358.45p 379.70p 1119051
08/11/2016 367.00p 372.50p 362.80p 372.50p 1347704
07/11/2016 368.30p 368.30p 358.50p 363.00p 1023952
04/11/2016 366.90p 370.91p 351.68p 361.90p 1515335
03/11/2016 370.80p 382.90p 364.30p 369.60p 798534
02/11/2016 364.70p 371.30p 362.80p 364.00p 944547
01/11/2016 366.70p 372.00p 363.60p 367.00p 771156
31/10/2016 367.40p 367.40p 360.40p 364.00p 706393
28/10/2016 362.90p 368.20p 359.60p 365.50p 627179
27/10/2016 368.10p 372.80p 364.60p 366.80p 545289
26/10/2016 373.70p 375.10p 367.30p 369.00p 794026
25/10/2016 374.80p 378.80p 374.80p 375.20p 400505
24/10/2016 378.10p 379.90p 376.50p 378.40p 471951
21/10/2016 377.50p 380.82p 373.60p 378.00p 654851
20/10/2016 378.60p 380.08p 375.00p 379.00p 757964
19/10/2016 379.20p 379.20p 372.00p 378.60p 757942
18/10/2016 373.90p 379.60p 372.90p 377.80p 619465
17/10/2016 374.90p 376.40p 369.80p 373.80p 576487
14/10/2016 378.40p 380.65p 376.10p 377.00p 427762
13/10/2016 378.00p 379.40p 374.90p 378.80p 769312
12/10/2016 381.80p 381.80p 376.90p 381.10p 648248
11/10/2016 382.00p 382.70p 378.40p 380.90p 807491
10/10/2016 373.90p 385.87p 373.90p 381.30p 945206
07/10/2016 386.10p 389.70p 379.40p 382.00p 1178647
06/10/2016 396.60p 396.60p 384.60p 386.80p 1283022
05/10/2016 401.00p 403.70p 392.10p 393.80p 874681
04/10/2016 396.90p 413.10p 396.40p 400.50p 2124533
03/10/2016 385.50p 395.90p 385.50p 393.00p 1132402
30/09/2016 382.50p 388.40p 382.40p 387.10p 658347
29/09/2016 396.80p 396.90p 388.50p 389.30p 826770
28/09/2016 390.00p 394.80p 388.50p 393.90p 508092
27/09/2016 393.90p 394.90p 387.80p 390.80p 574331
26/09/2016 388.20p 396.67p 383.20p 392.90p 931075
23/09/2016 399.30p 399.30p 388.10p 391.70p 518763
22/09/2016 407.40p 407.70p 396.50p 398.70p 565172
21/09/2016 405.30p 406.80p 402.10p 404.80p 378125
20/09/2016 400.40p 403.50p 393.00p 400.40p 390266
19/09/2016 404.20p 404.20p 394.80p 399.80p 521232
16/09/2016 400.00p 406.50p 396.00p 398.90p 1633582
15/09/2016 396.50p 399.90p 394.32p 399.50p 907083
14/09/2016 402.60p 402.80p 394.90p 396.40p 885124
13/09/2016 398.20p 404.70p 396.90p 401.70p 736219
12/09/2016 393.20p 398.40p 392.35p 396.60p 826375
09/09/2016 394.10p 402.00p 394.10p 398.20p 647430
08/09/2016 397.70p 404.60p 396.70p 403.90p 489324
07/09/2016 397.00p 400.40p 393.00p 400.00p 1187609
06/09/2016 404.50p 404.50p 396.30p 398.30p 545910
05/09/2016 406.30p 408.40p 398.43p 402.40p 574170
02/09/2016 394.00p 406.00p 393.00p 405.10p 1370485
01/09/2016 389.50p 396.90p 389.50p 395.30p 739622
31/08/2016 389.50p 392.00p 386.20p 389.60p 725108
30/08/2016 389.90p 396.00p 389.90p 391.70p 439075
26/08/2016 395.10p 395.80p 390.30p 394.20p 732702
25/08/2016 395.40p 395.40p 388.60p 393.00p 565741
24/08/2016 394.70p 399.90p 391.30p 394.40p 547787
23/08/2016 398.00p 399.80p 394.40p 396.60p 713462
22/08/2016 389.50p 395.00p 384.50p 394.20p 489787
19/08/2016 396.80p 396.80p 389.60p 391.70p 503041
18/08/2016 396.70p 401.80p 394.10p 394.50p 511947
17/08/2016 393.10p 397.02p 390.80p 394.00p 538861
16/08/2016 395.70p 399.70p 392.40p 395.60p 653814
15/08/2016 401.80p 402.10p 399.00p 400.20p 220856
12/08/2016 402.20p 404.00p 395.50p 399.20p 817089
11/08/2016 407.20p 407.20p 397.20p 404.20p 584712
10/08/2016 402.40p 406.70p 401.00p 403.20p 540022
09/08/2016 401.70p 403.20p 398.40p 403.20p 513606
08/08/2016 394.70p 403.20p 394.50p 399.20p 702394
05/08/2016 383.10p 402.00p 383.10p 398.20p 931352
04/08/2016 384.60p 395.50p 381.69p 392.30p 651166
03/08/2016 399.80p 401.10p 386.90p 388.30p 618991
02/08/2016 385.10p 403.20p 385.10p 400.90p 651874
01/08/2016 398.80p 399.70p 388.30p 388.40p 596597
29/07/2016 393.10p 399.00p 389.80p 396.30p 715316
28/07/2016 397.20p 401.60p 395.10p 396.40p 888414
27/07/2016 403.10p 407.10p 395.00p 398.40p 2854477
26/07/2016 405.90p 406.90p 399.10p 402.40p 1402880
25/07/2016 392.80p 405.60p 392.74p 403.10p 1765911
22/07/2016 385.00p 395.70p 381.65p 389.70p 784999
21/07/2016 401.00p 401.00p 382.50p 386.90p 838382
20/07/2016 389.00p 399.60p 389.00p 394.30p 870189
19/07/2016 386.10p 391.40p 381.70p 388.00p 597563
18/07/2016 378.30p 389.20p 378.30p 385.20p 853791
15/07/2016 375.30p 380.50p 373.30p 378.30p 649782
14/07/2016 385.00p 387.52p 376.60p 380.00p 1262485
13/07/2016 392.40p 392.70p 384.00p 384.30p 999045
12/07/2016 391.50p 401.50p 389.80p 392.50p 1021207
11/07/2016 386.50p 391.10p 371.89p 388.70p 892997
08/07/2016 378.00p 383.20p 375.60p 380.70p 724976
07/07/2016 379.30p 380.30p 372.10p 375.70p 884528
06/07/2016 361.30p 372.30p 354.59p 370.20p 1222090
05/07/2016 368.80p 369.30p 353.00p 362.60p 916582
04/07/2016 368.70p 370.30p 359.40p 366.20p 681657
01/07/2016 367.80p 369.70p 357.30p 369.70p 765942
30/06/2016 350.00p 367.90p 350.00p 364.00p 1381363
29/06/2016 350.40p 360.00p 350.40p 353.90p 2185337
28/06/2016 341.00p 354.60p 341.00p 350.30p 1841296
27/06/2016 363.60p 367.00p 329.40p 331.40p 1694832
24/06/2016 365.00p 367.20p 327.30p 364.00p 2289556
23/06/2016 385.10p 386.60p 372.04p 384.90p 810929
22/06/2016 371.90p 379.50p 371.20p 377.50p 828038
21/06/2016 368.60p 373.10p 367.20p 372.70p 793741
20/06/2016 359.60p 376.10p 359.60p 371.30p 1097480
17/06/2016 352.10p 361.10p 343.18p 358.80p 1808456
16/06/2016 349.50p 355.50p 347.60p 351.50p 1846119
15/06/2016 349.30p 352.60p 345.30p 350.10p 1468882
14/06/2016 353.80p 353.80p 347.20p 349.30p 1333000
13/06/2016 354.20p 357.40p 350.10p 354.40p 998193
10/06/2016 364.00p 369.70p 352.60p 354.00p 1108192
09/06/2016 358.70p 364.40p 357.60p 362.50p 606642
08/06/2016 359.90p 362.30p 357.30p 359.70p 704905
07/06/2016 359.60p 360.90p 357.70p 359.90p 572713
06/06/2016 359.30p 364.20p 354.10p 359.00p 673016
03/06/2016 361.40p 364.40p 357.00p 359.40p 529477
02/06/2016 358.70p 365.90p 356.30p 360.80p 944447
01/06/2016 365.10p 368.00p 361.40p 366.20p 543388
31/05/2016 366.40p 369.40p 360.60p 365.10p 940349
27/05/2016 365.80p 368.10p 364.10p 368.10p 571828
26/05/2016 365.80p 365.80p 361.70p 365.50p 812559
25/05/2016 356.90p 363.40p 356.90p 363.40p 1455419
24/05/2016 351.00p 358.90p 351.00p 357.80p 700629
23/05/2016 351.60p 354.20p 350.70p 353.40p 711846
20/05/2016 350.20p 352.76p 348.20p 351.60p 615392
19/05/2016 349.30p 351.10p 345.50p 347.20p 1280848
18/05/2016 349.40p 351.00p 345.70p 349.40p 1085339
17/05/2016 345.60p 352.30p 343.10p 349.00p 1302129
16/05/2016 337.80p 343.10p 337.80p 342.50p 361429
13/05/2016 342.50p 342.50p 332.70p 340.70p 698529
12/05/2016 339.50p 345.80p 338.90p 341.90p 713930
11/05/2016 342.30p 345.20p 341.00p 342.80p 1011521
10/05/2016 352.60p 352.60p 338.00p 341.20p 2025892

*Close Price adjusted for both dividends and splits