Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/08/2014 254.50p 254.50p 248.90p 250.30p 371072
27/08/2014 249.90p 254.80p 248.88p 254.00p 349537
26/08/2014 250.50p 251.05p 248.20p 249.60p 344071
22/08/2014 248.10p 250.80p 246.00p 250.00p 902880
21/08/2014 246.60p 249.40p 245.30p 248.00p 636346
20/08/2014 248.90p 249.20p 245.00p 246.30p 669010
19/08/2014 248.90p 250.60p 247.80p 249.40p 250412
18/08/2014 248.90p 249.20p 245.46p 249.20p 217393
15/08/2014 249.10p 250.90p 246.00p 246.30p 353549
14/08/2014 250.00p 251.40p 246.45p 249.60p 357919
13/08/2014 250.20p 251.30p 246.30p 249.50p 2551249
12/08/2014 241.10p 251.30p 241.10p 250.50p 2843156
11/08/2014 240.50p 244.20p 237.40p 242.60p 589255
08/08/2014 236.70p 239.50p 235.00p 236.90p 667197
07/08/2014 238.40p 240.60p 236.50p 240.00p 1098039
06/08/2014 236.70p 239.90p 235.00p 238.80p 568670
05/08/2014 236.10p 240.00p 236.00p 239.00p 800914
04/08/2014 240.60p 243.50p 236.00p 236.00p 565516
01/08/2014 244.20p 247.80p 239.90p 241.00p 510374
31/07/2014 252.40p 254.10p 244.20p 244.40p 648272
30/07/2014 255.50p 262.00p 252.74p 254.10p 547354
29/07/2014 259.00p 262.46p 258.30p 258.40p 384275
28/07/2014 265.20p 265.50p 256.30p 258.20p 344723
25/07/2014 263.30p 269.80p 262.69p 265.00p 712002
24/07/2014 264.50p 264.50p 259.20p 263.80p 448710
23/07/2014 259.20p 261.50p 258.20p 259.20p 383220
22/07/2014 250.00p 265.50p 250.00p 260.00p 860949
21/07/2014 252.90p 252.90p 247.10p 249.00p 326354
18/07/2014 251.00p 253.10p 248.80p 252.00p 375397
17/07/2014 254.90p 254.90p 251.00p 253.10p 232803
16/07/2014 249.10p 256.30p 249.10p 254.10p 362594
15/07/2014 248.80p 254.40p 248.80p 250.50p 293228
14/07/2014 250.90p 254.90p 250.80p 254.00p 214255
11/07/2014 244.30p 252.90p 244.30p 250.80p 182009
10/07/2014 250.00p 250.60p 248.10p 250.50p 526608
09/07/2014 253.30p 254.80p 247.60p 249.60p 205739
08/07/2014 256.50p 256.60p 252.80p 254.40p 532185
07/07/2014 262.20p 262.70p 253.80p 255.10p 261353
04/07/2014 262.00p 265.20p 259.20p 262.20p 382040
03/07/2014 259.80p 260.90p 257.10p 260.00p 242499
02/07/2014 253.90p 261.60p 252.60p 258.70p 567165
01/07/2014 255.00p 255.00p 250.70p 252.60p 439686
30/06/2014 252.20p 255.50p 251.60p 252.90p 193120
27/06/2014 252.10p 253.40p 249.20p 251.60p 239088
26/06/2014 250.90p 252.60p 248.10p 251.90p 427786
25/06/2014 250.80p 251.50p 247.80p 249.00p 441859
24/06/2014 250.60p 251.50p 248.60p 250.50p 462368
23/06/2014 250.50p 251.80p 248.10p 251.10p 302453
20/06/2014 250.30p 252.30p 248.20p 251.00p 1011719
19/06/2014 253.30p 253.70p 248.69p 248.70p 211823
18/06/2014 249.50p 252.50p 248.30p 250.50p 323914
17/06/2014 254.00p 254.00p 246.70p 248.40p 444727
16/06/2014 260.70p 260.70p 251.90p 252.00p 895505
13/06/2014 264.00p 265.20p 257.90p 259.40p 580773
12/06/2014 259.70p 265.30p 259.70p 264.70p 852881
11/06/2014 259.20p 261.40p 256.80p 261.40p 607270
10/06/2014 258.00p 260.30p 256.35p 259.60p 796788
09/06/2014 257.30p 260.53p 255.20p 259.20p 492827
06/06/2014 249.70p 256.20p 249.70p 256.10p 400487
05/06/2014 250.80p 252.50p 248.40p 250.70p 900213
04/06/2014 250.30p 250.30p 246.90p 248.40p 531919
03/06/2014 250.80p 253.00p 247.50p 248.70p 633370
02/06/2014 245.00p 248.80p 244.90p 247.60p 390032
30/05/2014 247.00p 247.40p 244.45p 244.60p 720785
29/05/2014 247.40p 247.40p 244.48p 245.00p 448398
28/05/2014 240.90p 246.70p 240.90p 245.40p 1255186
27/05/2014 238.90p 243.30p 238.90p 242.10p 659080
23/05/2014 238.80p 242.10p 237.04p 238.80p 504920
22/05/2014 239.50p 240.70p 235.10p 240.70p 611527
21/05/2014 239.90p 242.00p 235.00p 238.80p 495483
20/05/2014 237.40p 241.60p 235.90p 238.00p 631177
19/05/2014 234.60p 240.10p 234.60p 236.70p 704549
16/05/2014 243.60p 246.10p 232.60p 236.00p 819385
15/05/2014 242.90p 246.60p 241.60p 243.10p 435387
14/05/2014 246.80p 248.10p 243.00p 245.50p 1371995
13/05/2014 249.20p 250.30p 245.67p 246.00p 687847
12/05/2014 246.00p 249.60p 242.70p 248.50p 1655892
09/05/2014 246.30p 247.10p 244.00p 246.00p 657636
08/05/2014 245.00p 247.90p 241.20p 246.00p 2055884
07/05/2014 244.00p 245.00p 241.20p 241.20p 523563
06/05/2014 244.10p 246.52p 243.00p 245.00p 346970
02/05/2014 247.40p 247.40p 240.90p 245.40p 654880
01/05/2014 249.50p 250.00p 244.00p 245.00p 183200
30/04/2014 248.50p 251.40p 244.50p 245.20p 803805
29/04/2014 246.10p 248.30p 244.30p 248.20p 293754
28/04/2014 246.10p 248.00p 243.00p 244.30p 304054
25/04/2014 247.20p 249.00p 244.40p 248.00p 214640
24/04/2014 249.10p 251.20p 244.00p 246.80p 1474042
23/04/2014 248.30p 249.80p 246.90p 248.90p 228231
22/04/2014 250.50p 251.60p 247.00p 247.90p 328974
17/04/2014 250.10p 254.00p 247.30p 250.00p 739590
16/04/2014 249.80p 251.70p 247.60p 249.50p 720961
15/04/2014 244.60p 249.70p 243.80p 247.60p 509121
14/04/2014 250.90p 252.20p 240.40p 243.80p 604345
11/04/2014 260.00p 262.70p 249.40p 250.70p 532593
10/04/2014 264.30p 265.20p 260.10p 262.70p 490625
09/04/2014 256.10p 264.60p 253.60p 261.50p 1145644
08/04/2014 258.60p 260.66p 251.70p 253.60p 490394
07/04/2014 263.30p 265.60p 259.60p 259.90p 231911
04/04/2014 260.00p 268.20p 260.00p 265.60p 414324
03/04/2014 263.40p 264.90p 259.80p 260.90p 298191
02/04/2014 268.50p 269.02p 264.40p 264.90p 399757
01/04/2014 263.40p 266.30p 259.75p 265.40p 528096
31/03/2014 267.00p 268.50p 262.40p 264.00p 394953
28/03/2014 263.10p 268.30p 255.26p 266.30p 1311144
27/03/2014 262.10p 264.80p 259.83p 263.40p 1992483
26/03/2014 258.70p 263.20p 258.20p 261.60p 1759668
25/03/2014 257.80p 261.00p 257.36p 258.20p 588494
24/03/2014 261.80p 262.20p 254.70p 256.20p 368724
21/03/2014 260.10p 263.20p 258.50p 260.10p 689660
20/03/2014 261.10p 264.00p 260.60p 260.90p 294528
19/03/2014 266.10p 267.40p 262.66p 264.00p 340621
18/03/2014 270.30p 270.30p 264.10p 267.00p 436678
17/03/2014 265.10p 269.80p 261.80p 269.80p 545410
14/03/2014 261.50p 264.20p 259.30p 262.80p 340605
13/03/2014 268.20p 268.20p 262.10p 263.90p 470736
12/03/2014 269.10p 269.50p 261.95p 266.00p 571580
11/03/2014 264.20p 268.40p 263.10p 267.90p 578473
10/03/2014 259.20p 265.00p 258.06p 262.60p 745584
07/03/2014 263.00p 263.00p 258.00p 258.10p 386119
06/03/2014 262.00p 264.24p 258.20p 260.90p 443431
05/03/2014 264.50p 266.80p 262.00p 262.00p 402217
04/03/2014 260.00p 265.90p 256.70p 265.60p 594993
03/03/2014 260.50p 264.00p 254.58p 256.70p 515821
28/02/2014 257.50p 264.30p 256.80p 264.00p 898699
27/02/2014 257.20p 260.00p 254.68p 256.80p 478856
26/02/2014 266.00p 278.40p 255.00p 258.30p 1028796
25/02/2014 280.20p 281.35p 277.80p 278.40p 1219744
24/02/2014 280.00p 280.90p 276.90p 280.20p 1436317
21/02/2014 279.70p 281.76p 277.76p 280.30p 684901
20/02/2014 275.60p 279.40p 274.00p 278.30p 831149
19/02/2014 275.10p 279.20p 275.10p 278.40p 1391715
18/02/2014 273.20p 276.90p 273.20p 276.40p 1730235
17/02/2014 270.50p 274.50p 265.64p 273.20p 1262116
14/02/2014 266.50p 268.50p 263.60p 268.50p 8052157
13/02/2014 269.40p 270.50p 265.10p 266.00p 898011
12/02/2014 273.60p 275.80p 268.93p 270.50p 895492
11/02/2014 275.60p 278.47p 274.60p 274.80p 881569
10/02/2014 274.70p 277.31p 273.70p 276.90p 1536827
07/02/2014 267.80p 275.90p 267.80p 274.50p 1970546
06/02/2014 274.00p 274.40p 253.40p 268.00p 4949627
05/02/2014 251.00p 255.10p 251.00p 253.40p 783367
04/02/2014 250.00p 255.00p 250.00p 253.60p 494419
03/02/2014 253.10p 256.40p 252.10p 252.30p 403572
31/01/2014 258.50p 258.50p 251.10p 255.50p 606827
30/01/2014 260.20p 264.30p 257.00p 258.20p 689191
29/01/2014 257.30p 260.70p 255.70p 258.80p 560537
28/01/2014 252.20p 260.10p 251.95p 257.30p 442205
27/01/2014 258.70p 259.40p 252.70p 253.50p 648878
24/01/2014 261.20p 262.50p 257.00p 260.30p 502329
23/01/2014 262.00p 267.10p 260.50p 261.90p 828319
22/01/2014 266.10p 268.60p 263.90p 267.10p 300911
21/01/2014 270.10p 270.70p 266.70p 266.80p 194139
20/01/2014 268.80p 273.00p 267.90p 270.40p 568690
17/01/2014 267.50p 268.80p 266.07p 267.90p 699176
16/01/2014 272.20p 272.90p 266.40p 267.00p 1498248
15/01/2014 269.40p 272.90p 266.00p 272.90p 654284
14/01/2014 269.40p 271.50p 268.51p 271.10p 679018
13/01/2014 279.60p 280.50p 271.10p 271.30p 623744
10/01/2014 277.00p 282.77p 277.00p 280.00p 670410
09/01/2014 280.50p 280.50p 277.30p 277.40p 499463
08/01/2014 280.60p 282.70p 278.80p 279.50p 727041
07/01/2014 277.10p 282.70p 274.40p 279.40p 340026
06/01/2014 273.60p 281.00p 273.60p 278.70p 494407
03/01/2014 272.10p 276.80p 268.57p 276.80p 350561
02/01/2014 273.30p 274.40p 270.90p 271.20p 213727
31/12/2013 275.80p 275.80p 270.66p 271.90p 84422
30/12/2013 273.40p 273.40p 269.00p 272.20p 178946
27/12/2013 265.70p 271.00p 265.40p 271.00p 157290
24/12/2013 266.90p 267.70p 264.90p 265.90p 65598
23/12/2013 261.70p 270.00p 261.70p 268.30p 360478
20/12/2013 259.60p 269.20p 256.20p 269.20p 821696
19/12/2013 249.80p 260.40p 249.20p 260.00p 413203
18/12/2013 247.80p 251.90p 246.70p 249.20p 232703
17/12/2013 248.60p 252.49p 246.45p 246.70p 386025
16/12/2013 249.20p 253.90p 249.20p 250.80p 312269
13/12/2013 245.10p 252.20p 245.00p 252.10p 628951
12/12/2013 246.20p 247.20p 244.00p 245.80p 332380
11/12/2013 246.60p 248.70p 245.90p 247.20p 315542
10/12/2013 247.20p 249.00p 245.60p 246.40p 302202
09/12/2013 249.30p 249.30p 245.40p 246.50p 303197
06/12/2013 246.00p 248.30p 245.30p 247.00p 262848
05/12/2013 244.00p 249.70p 242.20p 246.00p 299875
04/12/2013 243.50p 245.15p 241.76p 244.90p 260840
03/12/2013 245.80p 246.87p 241.60p 243.70p 462943
02/12/2013 247.50p 247.50p 242.70p 246.50p 344188
29/11/2013 245.50p 248.10p 245.00p 247.00p 390471
28/11/2013 245.70p 247.74p 244.20p 245.70p 365382
27/11/2013 244.90p 250.20p 244.00p 246.00p 442433
26/11/2013 244.00p 245.60p 242.84p 244.00p 423396
25/11/2013 243.50p 246.00p 242.00p 244.00p 591245
22/11/2013 242.80p 245.40p 241.00p 242.70p 821713
21/11/2013 241.80p 245.50p 240.10p 243.00p 418805
20/11/2013 242.40p 245.10p 238.80p 240.10p 846072
19/11/2013 238.80p 243.70p 235.94p 242.30p 985263
18/11/2013 237.00p 241.30p 236.88p 240.00p 1156613
15/11/2013 238.00p 240.80p 235.10p 237.00p 350760
14/11/2013 242.00p 243.30p 238.90p 240.10p 443538
13/11/2013 238.00p 240.80p 235.28p 240.10p 671580
12/11/2013 239.20p 241.77p 239.00p 239.00p 516482

*Close Price adjusted for both dividends and splits