Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/04/2012 140.80p 140.80p 138.30p 140.20p 924013
11/04/2012 138.00p 141.00p 138.00p 140.20p 556417
10/04/2012 138.00p 140.90p 138.00p 138.50p 939491
05/04/2012 140.20p 140.60p 138.20p 138.80p 703806
04/04/2012 141.40p 142.07p 139.20p 140.10p 436119
03/04/2012 142.40p 143.30p 140.50p 142.40p 387578
02/04/2012 139.50p 142.40p 139.20p 142.40p 998322
30/03/2012 139.80p 139.80p 138.10p 139.50p 998516
29/03/2012 142.20p 143.20p 137.00p 139.30p 1568658
28/03/2012 144.10p 144.10p 142.30p 143.00p 332315
27/03/2012 144.20p 144.69p 143.23p 143.60p 466247
26/03/2012 143.10p 145.90p 143.10p 144.00p 446785
23/03/2012 143.10p 145.10p 142.00p 143.70p 774279
22/03/2012 141.70p 144.70p 140.40p 142.60p 1077577
21/03/2012 139.30p 142.60p 138.20p 142.40p 1105668
20/03/2012 140.00p 140.00p 138.50p 139.00p 617914
19/03/2012 139.90p 140.10p 138.40p 140.00p 572348
16/03/2012 139.30p 145.37p 138.50p 139.90p 2126426
15/03/2012 140.00p 140.50p 137.88p 139.30p 1128322
14/03/2012 140.00p 140.50p 139.00p 139.60p 1107662
13/03/2012 138.20p 140.10p 136.30p 139.60p 1034898
12/03/2012 136.80p 138.30p 135.70p 137.40p 578091
09/03/2012 137.50p 138.00p 134.40p 137.10p 484253
08/03/2012 136.60p 138.50p 135.60p 137.20p 1261256
07/03/2012 135.70p 138.30p 135.50p 137.00p 576785
06/03/2012 139.70p 140.00p 133.90p 136.10p 917600
05/03/2012 142.00p 142.19p 138.90p 139.90p 1022162
02/03/2012 144.50p 145.80p 142.30p 142.80p 608626
01/03/2012 144.40p 144.70p 142.70p 143.90p 563604
29/02/2012 147.60p 147.60p 142.90p 143.20p 1058105
28/02/2012 149.30p 151.90p 149.10p 151.80p 744466
27/02/2012 150.70p 150.70p 146.70p 149.10p 551312
24/02/2012 149.00p 150.60p 148.90p 149.60p 1216352
23/02/2012 148.30p 150.00p 147.58p 149.00p 908733
22/02/2012 149.30p 151.00p 148.10p 148.80p 806277
21/02/2012 150.10p 150.72p 148.56p 150.10p 346357
20/02/2012 149.00p 151.05p 147.65p 149.90p 1185391
17/02/2012 148.00p 148.50p 146.40p 147.60p 816069
16/02/2012 146.30p 147.90p 145.00p 147.40p 615994
15/02/2012 148.00p 148.40p 145.10p 147.10p 1058008
14/02/2012 147.30p 150.00p 146.30p 148.30p 883646
13/02/2012 148.00p 150.50p 147.40p 147.70p 996782
10/02/2012 149.20p 150.15p 146.60p 147.10p 499214
09/02/2012 147.20p 151.40p 146.80p 149.80p 1476554
08/02/2012 147.00p 147.50p 143.46p 146.40p 2727441
07/02/2012 143.00p 146.60p 141.10p 146.60p 2529124
06/02/2012 145.00p 145.00p 142.10p 144.00p 1068171
03/02/2012 145.00p 145.00p 142.41p 144.50p 567578
02/02/2012 141.70p 144.72p 141.70p 143.60p 424882
01/02/2012 140.70p 144.00p 140.10p 143.90p 1029233
31/01/2012 140.60p 141.90p 137.86p 140.20p 662021
30/01/2012 141.50p 142.30p 139.10p 139.90p 498366
27/01/2012 141.00p 142.40p 140.00p 142.10p 736438
26/01/2012 142.00p 142.70p 139.90p 140.50p 498272
25/01/2012 140.80p 141.80p 139.40p 141.80p 753831
24/01/2012 140.30p 140.90p 139.00p 140.10p 558997
23/01/2012 139.30p 141.90p 137.90p 140.70p 499537
20/01/2012 137.30p 139.90p 136.10p 138.90p 352762
19/01/2012 137.20p 137.90p 135.50p 137.20p 1138640
18/01/2012 136.80p 137.90p 135.60p 135.60p 363366
17/01/2012 138.50p 139.00p 134.40p 136.20p 1201124
16/01/2012 135.70p 138.70p 134.80p 137.20p 346296
13/01/2012 137.30p 138.30p 136.24p 137.00p 1252428
12/01/2012 134.00p 136.80p 134.00p 136.00p 1369440
11/01/2012 133.90p 134.70p 132.70p 134.70p 446002
10/01/2012 133.60p 135.50p 133.20p 133.50p 944997
09/01/2012 135.40p 135.79p 132.90p 133.00p 250948
06/01/2012 132.00p 134.60p 131.30p 134.40p 617539
05/01/2012 136.00p 136.00p 130.60p 131.00p 656128
04/01/2012 137.50p 139.00p 135.10p 135.50p 538396
03/01/2012 136.80p 137.80p 132.70p 137.80p 1093021
30/12/2011 136.60p 137.38p 133.90p 134.30p 157102
29/12/2011 135.50p 136.50p 133.60p 135.30p 569477
28/12/2011 135.30p 135.30p 133.10p 135.00p 204748
23/12/2011 134.50p 135.96p 133.10p 134.00p 122939
22/12/2011 133.60p 136.00p 133.30p 133.30p 633061
21/12/2011 135.40p 136.10p 133.70p 134.80p 960375
20/12/2011 129.20p 134.70p 128.30p 134.00p 1801885
19/12/2011 129.10p 130.90p 129.10p 129.50p 1623114
16/12/2011 133.10p 133.90p 129.40p 129.80p 1662224
15/12/2011 129.00p 133.50p 129.00p 133.30p 2524766
14/12/2011 129.20p 131.40p 128.80p 129.80p 1565378
13/12/2011 132.10p 132.40p 129.39p 130.10p 2434813
12/12/2011 135.00p 135.60p 131.20p 131.20p 336294
09/12/2011 133.40p 136.40p 130.90p 135.10p 870257
08/12/2011 137.80p 137.80p 133.40p 133.40p 1320579
07/12/2011 137.40p 138.50p 133.40p 137.30p 1780032
06/12/2011 136.30p 137.40p 135.10p 135.80p 594523
05/12/2011 135.80p 139.00p 135.70p 136.60p 784584
02/12/2011 133.70p 136.20p 133.70p 135.00p 724454
01/12/2011 136.10p 136.10p 132.08p 132.80p 1114461
30/11/2011 130.80p 136.60p 130.20p 136.00p 1536884
29/11/2011 132.20p 133.00p 130.00p 132.10p 567035
28/11/2011 128.90p 132.00p 127.90p 132.00p 555603
25/11/2011 126.60p 126.60p 124.10p 126.20p 848808
24/11/2011 126.10p 126.10p 124.00p 125.10p 567057
23/11/2011 127.00p 128.60p 123.30p 125.60p 860887
22/11/2011 126.10p 128.70p 126.00p 127.80p 585835
21/11/2011 129.10p 130.80p 125.00p 125.10p 435488
18/11/2011 130.50p 132.20p 128.60p 129.40p 328078
17/11/2011 130.10p 132.10p 129.20p 132.10p 766621
16/11/2011 130.80p 132.50p 129.50p 131.60p 867931
15/11/2011 129.50p 130.20p 127.30p 129.10p 541378
14/11/2011 129.50p 130.80p 127.30p 128.80p 654672
11/11/2011 129.00p 129.10p 127.30p 128.90p 505015
10/11/2011 126.10p 128.40p 126.00p 127.60p 862766
09/11/2011 130.00p 130.00p 126.90p 127.40p 1506348
08/11/2011 125.90p 129.50p 125.90p 129.00p 877815
07/11/2011 126.30p 127.20p 125.00p 125.30p 980091
04/11/2011 127.00p 127.00p 124.70p 126.00p 1199436
03/11/2011 123.10p 126.50p 122.70p 125.70p 887016
02/11/2011 125.20p 126.40p 123.20p 123.20p 652873
01/11/2011 125.00p 125.40p 121.64p 124.40p 2066267
31/10/2011 127.00p 130.00p 125.70p 125.80p 694033
28/10/2011 129.50p 129.50p 127.60p 128.10p 738309
27/10/2011 128.70p 129.40p 127.20p 128.20p 1626090
26/10/2011 127.00p 127.50p 125.80p 126.80p 1604742
25/10/2011 126.50p 128.00p 126.50p 127.00p 721153
24/10/2011 125.30p 129.70p 123.30p 127.00p 1632495
21/10/2011 124.10p 125.20p 122.50p 124.00p 889296
20/10/2011 123.00p 124.80p 123.00p 123.00p 1362363
19/10/2011 123.80p 125.20p 121.90p 124.20p 1106853
18/10/2011 122.30p 123.79p 121.30p 123.20p 1499994
17/10/2011 120.70p 123.30p 120.70p 122.60p 1618931
14/10/2011 119.50p 120.20p 116.70p 120.10p 2063950
13/10/2011 118.70p 120.10p 117.60p 119.20p 451429
12/10/2011 117.50p 119.60p 116.60p 118.40p 1082574
11/10/2011 119.50p 119.50p 117.30p 118.70p 281448
10/10/2011 120.00p 120.00p 117.50p 119.20p 822154
07/10/2011 117.60p 119.10p 116.74p 119.10p 1234073
06/10/2011 117.70p 118.30p 116.10p 118.00p 830166
05/10/2011 116.20p 117.90p 115.50p 117.00p 513354
04/10/2011 115.50p 116.10p 113.90p 113.90p 523851
03/10/2011 116.00p 116.90p 115.60p 116.50p 730794
30/09/2011 117.40p 117.63p 116.00p 116.50p 1866378
29/09/2011 118.80p 118.80p 117.50p 118.70p 1119099
28/09/2011 117.90p 121.00p 116.75p 118.70p 1523679
27/09/2011 115.90p 118.65p 115.60p 118.00p 1725100
26/09/2011 112.60p 115.20p 112.60p 113.50p 810676
23/09/2011 116.20p 116.60p 112.00p 114.60p 892305
22/09/2011 117.20p 117.20p 113.90p 114.70p 565968
21/09/2011 120.70p 120.70p 117.80p 118.20p 634241
20/09/2011 118.50p 120.30p 117.30p 119.80p 750699
19/09/2011 119.90p 121.42p 117.20p 118.00p 393667
16/09/2011 116.00p 121.01p 116.00p 121.00p 1862553
15/09/2011 115.00p 118.00p 113.70p 116.70p 835820
14/09/2011 114.00p 115.00p 112.60p 114.50p 1755273
13/09/2011 112.10p 112.80p 110.60p 111.20p 591078
12/09/2011 113.50p 116.00p 111.20p 111.40p 307649
09/09/2011 114.30p 115.60p 113.70p 114.20p 342650
08/09/2011 115.40p 116.00p 114.50p 115.50p 613792
07/09/2011 114.60p 116.30p 112.30p 116.00p 1051548
06/09/2011 113.10p 115.20p 111.90p 112.70p 795083
05/09/2011 112.50p 116.71p 112.40p 113.30p 1122886
02/09/2011 115.50p 115.80p 113.70p 114.30p 583722
01/09/2011 117.50p 117.50p 116.20p 116.20p 916732
31/08/2011 114.20p 117.40p 113.70p 116.70p 2311435
30/08/2011 112.00p 113.80p 111.60p 113.80p 1435895
26/08/2011 111.20p 112.50p 109.80p 111.00p 1475724
25/08/2011 113.10p 113.50p 112.30p 112.50p 2822038
24/08/2011 114.50p 114.50p 111.30p 113.00p 1917791
23/08/2011 114.40p 115.00p 112.80p 114.10p 772548
22/08/2011 110.50p 114.10p 110.22p 113.80p 924114
19/08/2011 109.90p 112.70p 108.10p 111.30p 1226799
18/08/2011 113.00p 113.30p 108.90p 109.60p 1060904
17/08/2011 113.00p 113.60p 112.50p 113.30p 1113153
16/08/2011 114.10p 114.10p 111.90p 113.50p 587551
15/08/2011 114.90p 115.50p 112.30p 114.50p 1373008
12/08/2011 111.30p 116.40p 111.30p 114.30p 5858015
11/08/2011 115.00p 115.60p 110.15p 112.50p 1548190
10/08/2011 114.40p 117.40p 111.10p 112.00p 1069617
09/08/2011 109.90p 113.40p 107.50p 112.90p 2418219
08/08/2011 113.00p 114.10p 109.90p 110.10p 1385376
05/08/2011 115.50p 117.00p 111.70p 111.80p 2754887
04/08/2011 122.60p 122.90p 115.90p 116.90p 917062
03/08/2011 125.00p 125.00p 120.00p 120.70p 1022030
02/08/2011 127.10p 128.80p 125.00p 127.50p 1194310
01/08/2011 128.80p 130.73p 127.20p 127.30p 520864
29/07/2011 133.90p 135.03p 129.20p 129.40p 2108398
28/07/2011 135.00p 136.40p 134.40p 135.50p 843996
27/07/2011 130.60p 136.30p 130.60p 136.10p 1161395
26/07/2011 132.10p 132.10p 129.00p 131.70p 794473
25/07/2011 130.00p 131.60p 129.00p 129.80p 874153
22/07/2011 129.00p 132.60p 127.10p 130.60p 3633224
21/07/2011 128.20p 128.20p 124.20p 126.90p 896517
20/07/2011 127.90p 128.53p 125.40p 125.60p 537310
19/07/2011 126.60p 127.90p 125.80p 126.60p 833156
18/07/2011 126.10p 128.60p 125.50p 125.50p 2227563
15/07/2011 126.00p 128.30p 125.30p 126.50p 1701625
14/07/2011 125.40p 128.60p 124.30p 126.10p 292598
13/07/2011 123.30p 126.80p 123.30p 126.70p 763763
12/07/2011 125.10p 126.70p 124.10p 124.20p 595094
11/07/2011 126.90p 127.75p 125.20p 127.00p 784754
08/07/2011 127.90p 128.00p 126.40p 126.80p 591871
07/07/2011 124.70p 127.50p 124.70p 126.00p 349232
06/07/2011 126.20p 127.20p 124.60p 125.00p 253687
05/07/2011 125.90p 127.30p 124.70p 126.50p 516835
04/07/2011 127.00p 127.60p 125.99p 126.00p 427470
01/07/2011 124.80p 127.30p 124.80p 127.10p 1160269
30/06/2011 123.00p 125.00p 120.00p 125.00p 588169

*Close Price adjusted for both dividends and splits