Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/01/2013 191.40p 192.70p 191.00p 192.10p 232070
25/01/2013 191.10p 192.00p 190.70p 191.00p 155857
24/01/2013 191.00p 192.00p 188.92p 191.60p 233010
23/01/2013 193.10p 194.11p 189.50p 190.90p 186935
22/01/2013 194.10p 195.85p 192.67p 193.10p 108478
21/01/2013 191.80p 194.20p 190.80p 194.20p 341445
18/01/2013 192.60p 192.60p 191.20p 192.60p 350146
17/01/2013 190.00p 191.82p 188.25p 191.80p 616566
16/01/2013 188.70p 190.30p 188.70p 190.00p 359162
15/01/2013 188.00p 189.70p 186.50p 189.30p 495353
14/01/2013 188.70p 189.10p 187.50p 188.70p 459857
11/01/2013 186.90p 188.10p 186.80p 188.00p 419418
10/01/2013 185.90p 187.00p 185.70p 186.50p 324480
09/01/2013 186.10p 187.80p 185.70p 185.70p 572578
08/01/2013 185.60p 186.00p 184.50p 185.30p 301854
07/01/2013 184.70p 186.40p 183.88p 186.40p 540384
04/01/2013 182.30p 183.50p 181.82p 183.00p 1133842
03/01/2013 178.30p 183.00p 178.30p 181.70p 866845
02/01/2013 178.60p 180.50p 177.60p 179.20p 292301
31/12/2012 177.30p 177.84p 170.80p 176.90p 108568
28/12/2012 178.80p 179.70p 175.60p 178.00p 241750
27/12/2012 180.60p 180.73p 177.20p 178.50p 176755
24/12/2012 177.30p 179.80p 176.80p 178.40p 114173
21/12/2012 174.50p 175.80p 169.60p 175.70p 1152232
20/12/2012 176.50p 176.90p 175.10p 175.10p 445305
19/12/2012 174.00p 177.50p 174.00p 176.80p 792380
18/12/2012 176.10p 176.40p 172.60p 174.20p 481391
17/12/2012 174.00p 177.98p 174.00p 175.90p 184667
14/12/2012 178.00p 178.30p 174.50p 177.30p 7925240
13/12/2012 176.10p 177.50p 174.40p 177.50p 1870054
12/12/2012 177.40p 179.30p 174.87p 176.00p 613852
11/12/2012 178.20p 180.30p 177.40p 177.50p 444821
10/12/2012 179.20p 179.79p 178.50p 179.50p 222398
07/12/2012 180.70p 180.70p 178.60p 179.20p 333856
06/12/2012 181.80p 182.00p 179.80p 180.40p 683153
05/12/2012 177.90p 179.00p 177.20p 178.00p 565733
04/12/2012 178.00p 184.00p 177.90p 178.70p 708665
03/12/2012 177.10p 179.75p 175.80p 177.80p 717323
30/11/2012 176.00p 176.90p 175.70p 176.30p 675524
29/11/2012 176.80p 176.80p 175.60p 176.50p 368356
28/11/2012 176.10p 176.70p 174.70p 175.50p 551394
27/11/2012 174.90p 176.50p 174.70p 176.50p 946000
26/11/2012 174.10p 176.90p 173.86p 175.00p 4152629
23/11/2012 172.80p 175.40p 172.70p 175.30p 1203892
22/11/2012 173.90p 174.90p 172.10p 173.80p 148054
21/11/2012 172.20p 173.70p 171.40p 173.30p 229734
20/11/2012 169.80p 172.70p 169.80p 172.60p 199931
19/11/2012 169.20p 171.00p 169.10p 170.60p 150904
16/11/2012 170.40p 170.40p 167.00p 167.30p 532217
15/11/2012 172.40p 172.40p 170.00p 170.40p 476288
14/11/2012 173.10p 176.34p 172.10p 172.50p 3030008
13/11/2012 169.90p 174.90p 169.90p 173.70p 2534483
12/11/2012 172.00p 173.00p 169.80p 170.90p 286228
09/11/2012 170.30p 172.60p 169.40p 172.00p 237110
08/11/2012 172.50p 175.90p 171.30p 171.70p 320578
07/11/2012 172.50p 174.50p 171.50p 172.20p 641868
06/11/2012 171.40p 173.00p 168.90p 171.30p 1109075
05/11/2012 173.20p 175.00p 168.90p 170.70p 1042772
02/11/2012 176.40p 177.00p 173.00p 173.70p 465291
01/11/2012 174.30p 175.60p 172.80p 175.40p 3117831
31/10/2012 176.00p 176.90p 175.10p 175.10p 706407
30/10/2012 175.60p 176.60p 174.32p 176.60p 884051
29/10/2012 174.00p 175.80p 171.00p 175.20p 1862130
26/10/2012 173.50p 175.70p 170.90p 175.70p 475994
25/10/2012 172.20p 174.90p 171.50p 173.70p 380590
24/10/2012 174.00p 175.58p 172.40p 173.40p 113555
23/10/2012 174.20p 176.30p 172.90p 174.50p 309131
22/10/2012 175.90p 176.40p 173.20p 174.70p 107232
19/10/2012 174.80p 177.00p 174.20p 176.00p 719486
18/10/2012 175.20p 176.50p 174.10p 176.00p 437978
17/10/2012 175.70p 177.02p 174.40p 177.00p 547040
16/10/2012 172.50p 176.10p 172.05p 175.30p 382213
15/10/2012 169.00p 172.50p 167.10p 172.10p 762543
12/10/2012 168.30p 172.20p 168.20p 169.70p 555780
11/10/2012 168.30p 169.90p 166.50p 168.20p 443354
10/10/2012 171.50p 171.66p 168.40p 169.00p 389704
09/10/2012 173.50p 173.50p 170.00p 171.90p 694610
08/10/2012 173.10p 175.40p 171.40p 173.50p 452346
05/10/2012 169.70p 174.60p 168.34p 174.30p 628959
04/10/2012 168.30p 171.00p 167.50p 170.00p 166202
03/10/2012 167.80p 169.50p 165.80p 167.50p 155700
02/10/2012 168.00p 169.50p 166.90p 167.80p 259875
01/10/2012 168.30p 169.30p 166.40p 168.10p 365529
28/09/2012 167.60p 168.90p 166.80p 168.00p 424037
27/09/2012 168.60p 168.60p 165.70p 167.00p 288852
26/09/2012 169.60p 169.80p 165.72p 168.20p 533421
25/09/2012 168.20p 170.50p 167.20p 170.50p 295732
24/09/2012 166.20p 168.50p 164.40p 168.50p 701784
21/09/2012 167.00p 168.50p 166.30p 166.50p 773410
20/09/2012 164.30p 166.70p 164.30p 166.60p 498529
19/09/2012 165.50p 166.80p 164.20p 164.60p 888548
18/09/2012 167.50p 168.00p 164.60p 165.60p 336442
17/09/2012 166.70p 167.90p 162.70p 166.50p 585309
14/09/2012 166.70p 171.60p 166.20p 169.50p 632827
13/09/2012 162.30p 165.00p 160.10p 165.00p 483967
12/09/2012 163.20p 165.10p 161.80p 162.30p 447975
11/09/2012 165.50p 165.50p 162.10p 162.20p 1041450
10/09/2012 167.60p 168.00p 165.00p 165.00p 803684
07/09/2012 169.10p 169.90p 167.20p 167.80p 459738
06/09/2012 169.10p 170.00p 165.40p 168.50p 414330
05/09/2012 166.20p 169.30p 166.10p 169.30p 445154
04/09/2012 166.40p 169.00p 166.00p 167.00p 268745
03/09/2012 165.20p 167.50p 165.20p 166.90p 1254458
31/08/2012 165.80p 167.50p 165.70p 165.70p 326606
30/08/2012 167.00p 167.30p 165.81p 166.70p 394066
29/08/2012 167.00p 167.90p 166.50p 166.80p 837941
28/08/2012 167.60p 169.50p 166.10p 167.30p 407971
24/08/2012 167.40p 169.60p 165.60p 168.40p 438657
23/08/2012 169.50p 170.10p 165.80p 167.10p 418552
22/08/2012 167.70p 169.60p 167.00p 168.80p 284200
21/08/2012 170.00p 170.90p 168.60p 168.80p 199848
20/08/2012 168.60p 170.00p 168.40p 168.80p 303453
17/08/2012 167.40p 169.50p 167.40p 168.90p 217630
16/08/2012 168.70p 168.71p 166.10p 167.00p 816330
15/08/2012 167.80p 169.40p 166.60p 168.30p 1269543
14/08/2012 167.10p 167.90p 166.00p 166.50p 285521
13/08/2012 163.80p 168.50p 163.80p 166.10p 1083290
10/08/2012 164.10p 166.30p 162.50p 165.00p 422015
09/08/2012 165.30p 165.60p 163.80p 164.30p 422325
08/08/2012 165.00p 165.90p 164.10p 164.60p 227665
07/08/2012 162.20p 166.70p 161.50p 166.40p 849584
06/08/2012 156.80p 162.40p 156.80p 162.40p 1143998
03/08/2012 155.10p 158.90p 155.00p 158.30p 485872
02/08/2012 155.90p 157.80p 154.80p 156.70p 701748
01/08/2012 159.70p 159.70p 155.50p 157.20p 585129
31/07/2012 162.70p 162.70p 158.00p 158.70p 523880
30/07/2012 160.00p 162.45p 159.50p 160.20p 394998
27/07/2012 157.00p 159.70p 154.50p 159.70p 908108
26/07/2012 156.70p 156.70p 152.87p 156.00p 1413052
25/07/2012 158.50p 159.50p 154.10p 156.80p 784001
24/07/2012 158.50p 159.30p 156.70p 158.20p 429819
23/07/2012 155.90p 159.50p 155.50p 157.60p 665780
20/07/2012 154.00p 160.00p 151.03p 159.70p 1609751
19/07/2012 154.00p 154.00p 151.30p 152.60p 416864
18/07/2012 148.80p 151.40p 148.10p 150.80p 375592
17/07/2012 152.50p 152.50p 148.70p 149.10p 642089
16/07/2012 145.90p 151.00p 145.90p 150.00p 1493565
13/07/2012 144.90p 146.90p 144.60p 145.90p 363429
12/07/2012 142.80p 144.00p 142.00p 143.90p 204547
11/07/2012 145.60p 145.60p 142.20p 143.40p 625548
10/07/2012 142.90p 146.70p 142.50p 146.20p 298083
09/07/2012 143.90p 143.90p 141.30p 142.00p 1093976
06/07/2012 141.70p 145.10p 141.00p 143.10p 559710
05/07/2012 143.00p 143.70p 140.20p 141.40p 334398
04/07/2012 142.40p 143.80p 141.10p 143.00p 196524
03/07/2012 141.60p 143.00p 140.66p 142.40p 142068
02/07/2012 138.20p 141.90p 137.20p 141.90p 1110135
29/06/2012 138.10p 139.00p 137.20p 137.70p 538419
28/06/2012 137.50p 138.00p 134.00p 134.90p 437555
27/06/2012 134.60p 138.00p 134.22p 137.50p 362258
26/06/2012 133.00p 134.80p 132.00p 134.50p 387076
25/06/2012 135.10p 136.12p 132.50p 132.50p 1018549
22/06/2012 135.70p 136.40p 133.80p 135.90p 503510
21/06/2012 136.40p 137.70p 134.96p 136.00p 599680
20/06/2012 138.10p 138.30p 136.60p 137.00p 539808
19/06/2012 137.20p 139.30p 135.90p 137.50p 486250
18/06/2012 139.80p 139.80p 134.80p 137.00p 437211
15/06/2012 139.90p 141.30p 137.12p 137.20p 1267690
14/06/2012 138.20p 139.90p 137.50p 139.90p 486462
13/06/2012 136.70p 138.50p 134.70p 137.80p 546570
12/06/2012 137.10p 137.50p 134.70p 135.40p 737218
11/06/2012 139.00p 139.90p 136.70p 137.80p 473518
08/06/2012 135.50p 137.20p 134.80p 136.80p 926860
07/06/2012 138.70p 138.90p 136.20p 136.50p 939375
06/06/2012 136.00p 137.90p 135.20p 137.30p 696776
01/06/2012 135.50p 135.50p 131.60p 134.00p 486859
31/05/2012 135.00p 135.95p 134.30p 135.00p 551602
30/05/2012 135.20p 135.90p 133.50p 134.90p 445995
29/05/2012 136.80p 137.00p 135.00p 135.60p 1325439
28/05/2012 136.60p 139.70p 135.00p 135.00p 382125
25/05/2012 135.00p 137.50p 134.10p 137.30p 803982
24/05/2012 134.60p 137.30p 133.30p 135.00p 567769
23/05/2012 133.40p 135.00p 133.40p 134.20p 455596
22/05/2012 134.00p 135.60p 133.60p 134.50p 1211562
21/05/2012 135.00p 136.30p 132.90p 132.90p 577848
18/05/2012 138.00p 138.90p 134.50p 134.90p 768189
17/05/2012 138.50p 141.60p 136.50p 140.00p 778304
16/05/2012 136.20p 140.40p 135.35p 138.20p 821621
15/05/2012 144.00p 144.31p 137.90p 138.10p 1014650
14/05/2012 142.10p 144.00p 140.70p 143.80p 964290
11/05/2012 140.50p 143.60p 140.50p 142.90p 1126956
10/05/2012 137.00p 142.80p 137.00p 141.40p 601351
09/05/2012 135.20p 138.30p 133.40p 138.30p 901596
08/05/2012 138.50p 139.00p 133.00p 133.50p 895925
04/05/2012 140.80p 141.30p 136.30p 137.90p 443944
03/05/2012 141.80p 144.00p 140.60p 141.40p 442274
02/05/2012 140.70p 142.50p 140.30p 141.90p 591039
01/05/2012 141.00p 143.00p 139.70p 140.90p 887757
30/04/2012 144.60p 144.90p 141.30p 141.70p 386390
27/04/2012 141.10p 144.80p 139.10p 143.50p 817424
26/04/2012 140.90p 142.60p 139.00p 141.70p 724376
25/04/2012 144.00p 145.00p 140.70p 140.70p 591715
24/04/2012 143.50p 144.40p 142.70p 143.30p 489742
23/04/2012 145.10p 145.10p 141.40p 143.20p 642819
20/04/2012 141.80p 145.91p 140.40p 145.90p 561315
19/04/2012 142.30p 143.50p 139.30p 141.50p 1096867
18/04/2012 141.30p 142.20p 138.20p 142.20p 763475
17/04/2012 138.60p 141.80p 138.60p 141.40p 607484
16/04/2012 138.90p 140.90p 138.40p 139.10p 840074
13/04/2012 139.60p 140.70p 138.70p 139.20p 606507

*Close Price adjusted for both dividends and splits