Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits