Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/11/2015 384.80p 386.30p 382.70p 383.70p 304318
25/11/2015 384.20p 386.80p 377.98p 386.10p 742048
24/11/2015 385.30p 385.30p 379.57p 381.60p 620346
23/11/2015 382.00p 386.00p 382.00p 383.40p 507310
20/11/2015 383.90p 385.40p 381.87p 384.50p 644602
19/11/2015 389.00p 389.00p 383.45p 384.60p 491987
18/11/2015 389.00p 389.10p 383.90p 386.90p 865688
17/11/2015 376.20p 387.40p 375.00p 386.80p 1026215
16/11/2015 365.70p 371.60p 358.60p 371.60p 679922
13/11/2015 359.60p 362.10p 358.40p 360.80p 527139
12/11/2015 368.00p 369.00p 360.20p 360.90p 659546
11/11/2015 365.40p 367.70p 361.50p 367.70p 431072
10/11/2015 364.60p 364.60p 356.30p 362.40p 839724
09/11/2015 369.00p 370.50p 360.00p 361.70p 944709
06/11/2015 367.00p 367.40p 364.00p 366.30p 669110
05/11/2015 366.00p 367.80p 364.70p 367.00p 1782277
04/11/2015 362.50p 366.00p 362.10p 363.10p 550439
03/11/2015 366.90p 366.90p 360.20p 361.60p 1000448
02/11/2015 363.00p 369.30p 360.10p 365.20p 595690
30/10/2015 365.00p 368.20p 363.50p 363.60p 501394
29/10/2015 363.10p 365.90p 361.80p 364.20p 493662
28/10/2015 360.70p 364.80p 360.00p 364.20p 385689
27/10/2015 361.50p 364.00p 360.70p 360.70p 344811
26/10/2015 361.20p 364.50p 360.40p 363.30p 401300
23/10/2015 359.40p 365.00p 357.50p 361.50p 420583
22/10/2015 356.30p 358.70p 355.00p 358.70p 493931
21/10/2015 357.80p 357.80p 353.90p 356.60p 502808
20/10/2015 354.60p 357.80p 354.60p 355.60p 413345
19/10/2015 350.30p 354.50p 350.00p 354.30p 456419
16/10/2015 349.50p 354.60p 349.50p 350.80p 434895
15/10/2015 348.50p 350.30p 345.30p 347.80p 767946
14/10/2015 345.90p 347.50p 343.80p 345.50p 449000
13/10/2015 345.40p 349.40p 342.70p 347.70p 493400
12/10/2015 344.40p 346.30p 342.30p 345.00p 695561
09/10/2015 351.70p 351.70p 343.40p 345.00p 751215
08/10/2015 350.20p 352.90p 348.10p 348.90p 671364
07/10/2015 356.40p 356.40p 351.70p 351.80p 1408663
06/10/2015 356.00p 356.30p 354.10p 355.00p 1085154
05/10/2015 359.90p 359.90p 354.20p 356.00p 742200
02/10/2015 358.10p 359.10p 351.80p 355.00p 669999
01/10/2015 362.00p 362.00p 354.40p 356.90p 1237305
30/09/2015 360.70p 361.80p 354.20p 357.00p 686798
29/09/2015 356.10p 361.30p 352.90p 353.70p 807414
28/09/2015 359.50p 361.16p 357.02p 359.00p 476953
25/09/2015 358.00p 361.90p 353.70p 361.30p 1071499
24/09/2015 355.20p 357.00p 350.30p 353.10p 732991
23/09/2015 352.50p 356.80p 349.20p 355.60p 729257
22/09/2015 355.30p 356.00p 349.00p 351.80p 805272
21/09/2015 357.40p 358.30p 354.70p 356.40p 598880
18/09/2015 357.60p 361.86p 354.30p 356.90p 2140415
17/09/2015 352.90p 359.50p 352.80p 356.70p 656061
16/09/2015 352.90p 355.50p 350.30p 353.60p 833462
15/09/2015 346.50p 351.00p 346.10p 350.60p 805654
14/09/2015 345.10p 346.40p 343.20p 345.00p 591815
11/09/2015 344.00p 345.40p 341.20p 344.00p 1363527
10/09/2015 342.40p 347.40p 340.40p 343.00p 1391945
09/09/2015 345.40p 348.60p 340.80p 344.00p 1626169
08/09/2015 334.90p 345.40p 333.30p 339.70p 1655218
07/09/2015 329.70p 330.40p 325.80p 327.90p 424726
04/09/2015 327.00p 329.80p 325.40p 325.60p 698543
03/09/2015 333.10p 336.00p 332.00p 332.80p 618464
02/09/2015 329.50p 332.80p 324.90p 330.30p 1881815
01/09/2015 330.00p 334.60p 327.10p 328.80p 541239
28/08/2015 330.10p 334.70p 329.50p 334.70p 479829
27/08/2015 332.10p 334.00p 330.30p 330.50p 988432
26/08/2015 327.30p 330.00p 324.00p 328.30p 768764
25/08/2015 320.80p 330.70p 320.80p 330.00p 1238597
24/08/2015 319.10p 323.80p 314.90p 318.40p 1739844
21/08/2015 332.00p 333.10p 326.40p 326.40p 894000
20/08/2015 333.20p 337.00p 332.00p 334.70p 713741
19/08/2015 336.30p 336.80p 332.80p 334.90p 610310
18/08/2015 336.50p 340.23p 335.68p 337.00p 606694
17/08/2015 336.10p 337.40p 333.70p 336.80p 385174
14/08/2015 334.90p 335.73p 333.50p 334.20p 341881
13/08/2015 332.50p 337.10p 332.50p 334.50p 553619
12/08/2015 331.20p 335.10p 329.00p 330.20p 735840
11/08/2015 335.20p 337.20p 333.20p 334.40p 459572
10/08/2015 338.90p 338.90p 333.13p 337.50p 997046
07/08/2015 337.20p 337.20p 332.60p 335.40p 1293630
06/08/2015 337.10p 339.20p 333.60p 335.90p 924340
05/08/2015 343.90p 346.45p 340.37p 342.00p 673750
04/08/2015 342.10p 342.90p 338.60p 341.40p 910338
03/08/2015 337.80p 340.40p 336.00p 340.40p 729175
31/07/2015 334.00p 339.00p 331.20p 337.90p 2100907
30/07/2015 341.40p 342.90p 332.00p 333.50p 2171526
29/07/2015 342.20p 345.90p 340.60p 341.50p 1728596
28/07/2015 330.50p 342.20p 330.40p 341.40p 1759514
27/07/2015 340.00p 341.80p 328.40p 328.40p 2404455
24/07/2015 322.90p 342.60p 318.90p 340.90p 2725090
23/07/2015 318.80p 321.00p 316.80p 320.50p 751084
22/07/2015 316.70p 321.10p 316.40p 318.20p 429055
21/07/2015 318.90p 320.90p 318.50p 320.60p 476581
20/07/2015 311.90p 321.50p 311.90p 319.40p 584678
17/07/2015 318.80p 319.50p 316.33p 317.70p 672763
16/07/2015 315.00p 318.20p 314.00p 317.60p 525501
15/07/2015 312.20p 313.60p 310.50p 313.50p 685010
14/07/2015 311.30p 313.90p 309.20p 310.70p 466776
13/07/2015 310.00p 313.50p 308.30p 313.50p 677658
10/07/2015 305.40p 307.80p 303.20p 306.90p 804085
09/07/2015 300.30p 303.50p 297.80p 302.00p 548431
08/07/2015 296.90p 300.00p 296.50p 297.80p 605497
07/07/2015 301.50p 302.40p 297.80p 297.90p 614100
06/07/2015 301.90p 303.60p 299.20p 299.40p 528229
03/07/2015 302.40p 304.60p 302.10p 303.00p 389027
02/07/2015 302.90p 306.00p 302.50p 304.00p 949264
01/07/2015 295.50p 305.00p 295.50p 295.80p 555361
30/06/2015 295.00p 299.10p 292.00p 295.80p 833498
29/06/2015 292.40p 297.40p 290.80p 295.60p 802981
26/06/2015 300.10p 301.40p 297.90p 300.00p 853727
25/06/2015 301.50p 301.50p 299.10p 300.30p 1032770
24/06/2015 302.80p 303.60p 300.00p 300.90p 1013769
23/06/2015 300.20p 304.30p 299.20p 301.90p 1236782
22/06/2015 300.60p 302.60p 296.50p 298.40p 1240936
19/06/2015 299.60p 300.30p 296.50p 297.30p 1059294
18/06/2015 297.80p 298.40p 293.10p 298.40p 939826
17/06/2015 299.70p 301.60p 295.10p 297.40p 980901
16/06/2015 299.00p 301.00p 299.00p 300.00p 1217508
15/06/2015 299.50p 301.10p 298.40p 299.40p 1003949
12/06/2015 303.50p 306.20p 300.68p 302.60p 656881
11/06/2015 302.70p 308.00p 302.70p 306.00p 544851
10/06/2015 299.00p 304.80p 298.10p 303.80p 1005095
09/06/2015 301.20p 302.30p 299.00p 300.30p 708794
08/06/2015 299.00p 302.40p 298.40p 299.90p 765194
05/06/2015 300.00p 300.30p 297.20p 299.10p 798050
04/06/2015 305.00p 305.30p 299.50p 302.20p 707543
03/06/2015 303.00p 307.00p 300.30p 303.80p 977956
02/06/2015 303.40p 303.40p 298.30p 300.40p 959168
01/06/2015 299.60p 303.20p 297.07p 301.20p 690222
29/05/2015 300.40p 301.90p 296.50p 297.50p 1054490
28/05/2015 303.70p 305.10p 299.10p 300.40p 1163201
27/05/2015 288.50p 304.00p 288.50p 302.50p 2375624
26/05/2015 287.70p 289.80p 282.20p 283.10p 762721
22/05/2015 287.50p 289.90p 286.50p 289.20p 400795
21/05/2015 289.20p 289.20p 285.80p 287.50p 574391
20/05/2015 292.00p 292.00p 287.00p 287.40p 810354
19/05/2015 287.60p 291.10p 287.40p 290.90p 568528
18/05/2015 285.90p 288.30p 283.49p 285.30p 576650
15/05/2015 284.20p 286.90p 282.80p 285.70p 839795
14/05/2015 281.60p 282.30p 278.69p 281.40p 617725
13/05/2015 281.70p 281.70p 278.80p 281.10p 898833
12/05/2015 280.70p 281.60p 275.90p 279.30p 929172
11/05/2015 288.30p 290.10p 283.70p 283.80p 1103163
08/05/2015 288.20p 294.10p 285.26p 290.40p 1304421
07/05/2015 273.80p 284.80p 273.80p 282.70p 1708225
06/05/2015 274.10p 278.04p 274.00p 277.00p 1135639
05/05/2015 280.80p 281.90p 275.00p 275.00p 840804
01/05/2015 280.40p 283.26p 279.70p 279.70p 440232
30/04/2015 281.50p 283.12p 278.40p 282.00p 1175038
29/04/2015 280.60p 282.75p 279.10p 279.70p 1277606
28/04/2015 282.60p 285.40p 279.80p 281.50p 1861660
27/04/2015 284.70p 285.20p 278.68p 285.20p 2835884
24/04/2015 288.30p 288.30p 279.80p 281.80p 1409739
23/04/2015 284.80p 287.80p 284.80p 287.10p 600186
22/04/2015 287.40p 290.10p 283.80p 285.70p 957759
21/04/2015 289.00p 291.20p 285.50p 288.50p 910116
20/04/2015 288.40p 290.40p 285.80p 287.70p 601996
17/04/2015 288.80p 290.57p 285.00p 286.90p 935424
16/04/2015 293.10p 294.31p 289.60p 289.60p 827534
15/04/2015 298.70p 298.70p 294.40p 295.10p 556740
14/04/2015 295.80p 298.50p 295.30p 295.30p 458244
13/04/2015 297.60p 297.60p 295.70p 296.90p 526430
10/04/2015 296.50p 298.20p 295.40p 296.80p 903389
09/04/2015 294.20p 296.90p 293.80p 295.60p 546556
08/04/2015 295.20p 297.20p 292.50p 295.70p 884609
07/04/2015 291.10p 295.10p 290.70p 294.00p 695402
02/04/2015 290.20p 291.70p 288.40p 289.80p 776210
01/04/2015 285.30p 292.40p 285.30p 289.50p 1718476
31/03/2015 289.50p 291.70p 283.10p 287.70p 1171106
30/03/2015 290.00p 292.00p 287.50p 289.30p 4841847
27/03/2015 293.80p 295.30p 289.30p 289.50p 1084625
26/03/2015 295.30p 297.10p 290.50p 292.00p 1106236
25/03/2015 299.40p 299.50p 295.10p 296.10p 1173722
24/03/2015 296.30p 302.10p 296.30p 298.00p 1181524
23/03/2015 295.50p 299.00p 288.30p 299.00p 1752949
20/03/2015 294.20p 296.60p 288.80p 293.90p 2816458
19/03/2015 297.80p 297.80p 291.50p 291.80p 656988
18/03/2015 293.10p 296.40p 293.10p 295.00p 748272
17/03/2015 295.10p 297.00p 289.10p 292.60p 885986
16/03/2015 287.00p 296.00p 287.00p 295.10p 1544629
13/03/2015 284.90p 286.30p 283.40p 286.00p 1600778
12/03/2015 283.70p 287.00p 281.90p 285.90p 832408
11/03/2015 283.90p 283.90p 279.80p 281.10p 926533
10/03/2015 282.90p 288.50p 280.90p 280.90p 1240905
09/03/2015 281.70p 286.20p 276.30p 281.10p 836068
06/03/2015 276.90p 281.30p 276.90p 280.40p 725206
05/03/2015 282.30p 282.50p 275.70p 278.40p 2234618
04/03/2015 276.00p 280.20p 275.91p 279.90p 763018
03/03/2015 284.10p 284.69p 276.40p 276.60p 1170226
02/03/2015 290.00p 290.67p 282.98p 284.00p 1077650
27/02/2015 287.10p 294.49p 285.89p 289.30p 1099184
26/02/2015 305.00p 305.00p 289.10p 292.00p 1334651
25/02/2015 317.80p 322.32p 314.10p 317.50p 1690232
24/02/2015 311.50p 318.81p 311.50p 316.00p 1501166
23/02/2015 312.10p 312.70p 306.40p 312.20p 821523
20/02/2015 306.80p 309.80p 304.60p 309.50p 687728
19/02/2015 299.50p 306.40p 299.50p 306.30p 1207385
18/02/2015 298.90p 307.90p 295.94p 300.50p 3397454
17/02/2015 295.40p 298.08p 294.80p 297.00p 1280192
16/02/2015 294.30p 295.50p 292.90p 293.60p 587498
13/02/2015 290.40p 295.56p 290.40p 294.00p 6127091

*Close Price adjusted for both dividends and splits