Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
09/05/2016 345.90p 352.78p 344.10p 344.10p 1650056
06/05/2016 333.00p 339.40p 333.00p 338.20p 1135155
05/05/2016 334.90p 339.30p 329.80p 333.50p 1367153
04/05/2016 323.90p 331.00p 321.00p 329.50p 889448
03/05/2016 326.50p 330.16p 321.70p 325.00p 979020
29/04/2016 325.70p 328.50p 322.60p 325.90p 1188747
28/04/2016 325.00p 328.10p 324.50p 327.30p 838959
27/04/2016 325.00p 328.80p 325.00p 327.20p 1155661
26/04/2016 329.70p 330.70p 325.50p 327.10p 1193462
25/04/2016 334.30p 338.72p 326.70p 327.60p 1271316
22/04/2016 325.60p 333.74p 325.40p 333.00p 1490000
21/04/2016 323.80p 327.00p 316.26p 326.50p 1812146
20/04/2016 313.90p 325.10p 313.90p 325.00p 1204098
19/04/2016 317.50p 325.50p 317.50p 322.80p 3566222
18/04/2016 326.20p 326.20p 317.40p 320.00p 4575247
15/04/2016 334.00p 335.34p 326.80p 329.60p 1203893
14/04/2016 337.80p 340.00p 334.40p 334.40p 1664883
13/04/2016 335.40p 339.70p 334.17p 337.10p 1249838
12/04/2016 344.40p 344.40p 337.20p 339.50p 1221204
11/04/2016 346.40p 350.10p 340.40p 342.70p 606866
08/04/2016 347.70p 358.90p 346.00p 348.70p 718648
07/04/2016 358.40p 358.40p 345.10p 347.90p 978195
06/04/2016 352.20p 357.10p 351.50p 356.90p 607200
05/04/2016 352.60p 354.00p 349.80p 351.80p 1633448
04/04/2016 357.70p 359.30p 351.66p 355.20p 592943
01/04/2016 356.50p 357.40p 350.70p 357.30p 834386
31/03/2016 359.50p 363.00p 359.10p 359.80p 1019928
30/03/2016 362.20p 362.90p 358.10p 361.90p 996466
29/03/2016 359.20p 360.71p 356.80p 358.50p 519656
24/03/2016 359.10p 361.39p 355.80p 355.80p 1005034
23/03/2016 361.10p 365.60p 359.80p 361.00p 614505
22/03/2016 361.20p 362.70p 357.40p 360.80p 631969
21/03/2016 357.00p 363.50p 354.00p 359.90p 698131
18/03/2016 355.40p 360.40p 351.07p 360.00p 2337034
17/03/2016 354.20p 357.10p 347.00p 354.90p 902074
16/03/2016 347.70p 353.90p 347.40p 352.20p 886715
15/03/2016 348.50p 349.20p 345.00p 348.20p 776946
14/03/2016 351.00p 352.50p 346.30p 348.00p 450243
11/03/2016 346.10p 351.00p 343.90p 347.70p 1084120
10/03/2016 350.60p 351.70p 340.30p 340.30p 1635511
09/03/2016 348.50p 350.00p 343.53p 349.10p 2783908
08/03/2016 347.40p 348.00p 340.97p 345.70p 1011410
07/03/2016 356.30p 358.30p 347.20p 348.60p 905804
04/03/2016 357.20p 360.20p 354.40p 357.40p 739676
03/03/2016 357.20p 359.20p 354.20p 355.00p 1020890
02/03/2016 366.70p 367.50p 355.20p 355.80p 1024366
01/03/2016 360.30p 365.61p 358.20p 363.30p 1381891
29/02/2016 356.90p 361.80p 356.00p 359.30p 1532256
26/02/2016 359.60p 363.40p 357.76p 359.20p 900839
25/02/2016 364.30p 364.30p 347.84p 360.00p 1039576
24/02/2016 366.40p 377.87p 366.40p 373.10p 2676040
23/02/2016 371.00p 376.17p 366.90p 370.00p 1041430
22/02/2016 373.30p 381.28p 368.70p 374.40p 550789
19/02/2016 373.40p 378.69p 367.28p 371.60p 1928377
18/02/2016 378.00p 381.50p 373.90p 376.00p 1350321
17/02/2016 368.90p 379.70p 366.39p 376.20p 1362009
16/02/2016 372.40p 375.20p 366.50p 371.70p 1276795
15/02/2016 371.20p 375.00p 363.50p 366.30p 9910700
12/02/2016 363.60p 365.10p 359.45p 363.30p 1194525
11/02/2016 368.00p 368.00p 356.80p 361.50p 1248792
10/02/2016 366.70p 375.70p 358.20p 369.00p 1427005
09/02/2016 354.20p 361.00p 352.32p 356.50p 1852934
08/02/2016 360.30p 366.00p 352.50p 354.10p 1214058
05/02/2016 363.60p 363.80p 358.00p 358.00p 1189289
04/02/2016 369.20p 376.90p 360.00p 361.40p 1236409
03/02/2016 371.50p 371.50p 358.30p 361.30p 787400
02/02/2016 377.30p 380.60p 370.90p 371.10p 571234
01/02/2016 376.50p 377.94p 368.20p 376.40p 782073
29/01/2016 370.90p 375.00p 367.30p 375.00p 757081
28/01/2016 370.60p 374.30p 366.30p 368.60p 458182
27/01/2016 370.10p 372.60p 366.80p 372.60p 765390
26/01/2016 365.70p 370.00p 363.00p 368.10p 508983
25/01/2016 365.20p 372.20p 365.20p 369.70p 889095
22/01/2016 365.30p 369.39p 357.10p 363.00p 903603
21/01/2016 358.40p 362.00p 350.69p 361.90p 752327
20/01/2016 361.40p 363.10p 354.00p 357.00p 719894
19/01/2016 368.20p 369.30p 363.30p 366.60p 584938
18/01/2016 362.60p 366.00p 355.77p 364.10p 717662
15/01/2016 364.40p 368.82p 359.20p 362.50p 801634
14/01/2016 378.80p 378.90p 362.80p 364.40p 981628
13/01/2016 382.50p 387.90p 379.60p 381.70p 856040
12/01/2016 379.80p 384.30p 377.10p 382.00p 580080
11/01/2016 380.60p 382.70p 375.00p 377.60p 596784
08/01/2016 387.50p 388.90p 381.10p 381.40p 639309
07/01/2016 375.90p 381.60p 372.58p 380.00p 905342
06/01/2016 375.70p 382.40p 375.70p 382.00p 562747
05/01/2016 385.00p 385.00p 375.84p 382.80p 509888
04/01/2016 388.60p 388.60p 379.56p 380.70p 376217
31/12/2015 392.00p 392.00p 387.70p 390.70p 310690
30/12/2015 390.30p 391.80p 389.00p 391.00p 350798
29/12/2015 386.90p 392.00p 382.60p 388.90p 510062
24/12/2015 388.60p 388.60p 384.80p 387.50p 24063
23/12/2015 390.70p 391.80p 382.20p 387.50p 402102
22/12/2015 388.80p 390.80p 385.00p 386.10p 356904
21/12/2015 394.60p 395.50p 387.60p 387.60p 477125
18/12/2015 392.50p 396.40p 389.40p 394.70p 1247381
17/12/2015 393.60p 396.20p 391.80p 393.00p 852473
16/12/2015 393.70p 395.30p 390.40p 392.00p 752912
15/12/2015 383.70p 395.30p 383.70p 391.40p 644624
14/12/2015 378.60p 388.32p 378.60p 382.10p 562284
11/12/2015 386.10p 388.31p 384.26p 385.70p 518801
10/12/2015 386.50p 389.90p 383.90p 388.60p 456574
09/12/2015 388.80p 388.80p 384.90p 387.60p 472282
08/12/2015 385.10p 388.90p 383.40p 386.40p 1059916
07/12/2015 387.60p 389.90p 383.40p 384.60p 1361307
04/12/2015 390.80p 392.40p 384.20p 387.00p 912727
03/12/2015 391.80p 396.70p 389.40p 390.80p 1464708
02/12/2015 400.00p 402.08p 391.00p 392.00p 1160067
01/12/2015 392.90p 398.90p 391.10p 398.90p 648457
30/11/2015 389.10p 393.60p 387.33p 393.60p 1192264
27/11/2015 383.10p 387.60p 381.70p 386.20p 306019

*Close Price adjusted for both dividends and splits