Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/06/2011 122.40p 122.90p 121.06p 122.00p 397046
28/06/2011 121.40p 122.00p 120.60p 120.70p 702399
27/06/2011 120.60p 122.50p 120.60p 121.00p 248446
24/06/2011 122.70p 122.70p 120.70p 121.00p 864377
23/06/2011 121.70p 121.90p 120.30p 121.00p 4681133
22/06/2011 122.10p 122.90p 121.20p 121.80p 632964
21/06/2011 122.30p 125.10p 121.50p 122.00p 845609
20/06/2011 123.50p 123.50p 121.50p 121.90p 300945
17/06/2011 122.40p 124.00p 121.10p 123.00p 1466641
16/06/2011 123.00p 123.10p 121.50p 122.50p 917103
15/06/2011 127.50p 127.50p 123.50p 123.50p 1016144
14/06/2011 127.40p 127.50p 125.90p 126.20p 290640
13/06/2011 125.50p 127.70p 125.00p 126.00p 326583
10/06/2011 126.90p 126.90p 124.50p 125.50p 978117
09/06/2011 127.00p 127.40p 125.80p 127.00p 955577
08/06/2011 129.40p 130.00p 126.70p 127.00p 1061073
07/06/2011 129.00p 130.40p 129.00p 130.00p 490320
06/06/2011 129.00p 129.91p 128.50p 129.60p 251580
03/06/2011 128.50p 130.80p 128.40p 130.00p 668300
02/06/2011 128.90p 129.90p 128.40p 128.40p 1157050
01/06/2011 128.90p 130.50p 127.40p 130.00p 651601
31/05/2011 129.40p 131.30p 127.50p 127.50p 1073045
27/05/2011 126.90p 129.80p 126.60p 129.80p 640638
26/05/2011 125.80p 127.50p 125.00p 126.00p 383209
25/05/2011 124.60p 125.90p 124.20p 125.40p 791568
24/05/2011 126.80p 126.80p 125.00p 126.00p 957037
23/05/2011 125.00p 126.10p 124.00p 126.00p 347315
20/05/2011 125.20p 127.20p 125.00p 126.40p 836558
19/05/2011 127.00p 129.00p 124.60p 125.00p 1074266
18/05/2011 127.40p 128.70p 126.60p 128.70p 849765
17/05/2011 127.80p 130.00p 127.00p 127.00p 1883977
16/05/2011 128.00p 129.10p 125.90p 128.20p 319069
13/05/2011 130.00p 130.00p 128.70p 128.70p 2140144
12/05/2011 129.40p 130.60p 128.50p 130.00p 1252435
11/05/2011 130.00p 130.80p 128.50p 130.00p 914268
10/05/2011 128.70p 130.10p 128.70p 130.00p 754115
09/05/2011 129.40p 130.50p 129.10p 129.60p 399031
06/05/2011 130.00p 130.60p 128.20p 130.30p 605028
05/05/2011 130.60p 132.00p 129.10p 129.90p 1245645
04/05/2011 130.10p 132.40p 129.60p 130.50p 713430
03/05/2011 131.60p 132.30p 130.60p 131.40p 1274010
28/04/2011 129.50p 131.50p 128.30p 130.90p 954107
27/04/2011 130.40p 130.40p 128.00p 128.20p 1121887
26/04/2011 130.40p 130.40p 129.50p 130.00p 462121
21/04/2011 130.90p 132.00p 129.30p 129.50p 2063605
20/04/2011 131.30p 133.30p 131.00p 133.10p 337725
19/04/2011 130.50p 131.40p 129.00p 129.90p 457525
18/04/2011 134.50p 134.90p 129.70p 130.50p 522724
15/04/2011 134.40p 135.00p 133.50p 134.70p 586909
14/04/2011 133.90p 134.90p 133.30p 134.50p 686973
13/04/2011 132.20p 134.41p 131.90p 134.40p 724145
12/04/2011 129.70p 132.50p 128.10p 132.00p 1228025
11/04/2011 130.10p 131.01p 130.10p 131.00p 558388
08/04/2011 128.00p 131.20p 127.70p 130.30p 743479
07/04/2011 126.80p 128.10p 126.80p 127.40p 641933
06/04/2011 128.40p 128.40p 126.20p 127.00p 1420443
05/04/2011 127.00p 128.40p 126.00p 128.00p 546597
04/04/2011 125.60p 127.50p 125.60p 127.30p 359246
01/04/2011 123.20p 126.90p 123.00p 126.30p 949777
31/03/2011 124.70p 124.70p 123.20p 123.20p 1024192
30/03/2011 124.80p 125.30p 123.30p 124.30p 1670306
29/03/2011 124.10p 125.50p 123.90p 124.80p 661289
28/03/2011 126.40p 128.00p 124.50p 124.60p 595749
25/03/2011 126.00p 127.40p 126.00p 127.10p 1004709
24/03/2011 124.10p 127.10p 123.70p 126.40p 1215898
23/03/2011 124.10p 125.70p 123.10p 124.70p 991401
22/03/2011 124.00p 124.70p 122.90p 124.50p 468708
21/03/2011 122.60p 123.60p 120.40p 123.30p 644868
18/03/2011 120.60p 123.80p 120.60p 121.90p 1226543
17/03/2011 118.30p 122.30p 118.22p 120.70p 501285
16/03/2011 117.20p 119.10p 117.20p 118.00p 1279851
15/03/2011 119.00p 119.00p 115.40p 117.20p 1259586
14/03/2011 123.00p 123.00p 118.00p 120.30p 1258245
11/03/2011 125.90p 126.63p 123.00p 123.80p 1536205
10/03/2011 128.90p 130.00p 127.10p 127.10p 1006871
09/03/2011 128.50p 137.60p 128.30p 130.10p 3306842
08/03/2011 128.30p 128.90p 126.80p 128.00p 497885
07/03/2011 128.00p 128.40p 126.25p 127.40p 272854
04/03/2011 125.00p 128.20p 125.00p 127.60p 1381501
03/03/2011 126.10p 126.60p 123.60p 124.30p 4390422
02/03/2011 132.00p 133.50p 125.90p 126.10p 1381315
01/03/2011 137.20p 139.40p 135.60p 136.40p 636182
28/02/2011 134.70p 137.90p 133.10p 137.60p 1443604
25/02/2011 131.40p 134.65p 130.20p 134.40p 841255
24/02/2011 135.10p 135.10p 132.90p 133.70p 940475
23/02/2011 133.60p 135.20p 133.10p 135.20p 770754
22/02/2011 134.50p 134.50p 132.90p 134.10p 613551
21/02/2011 139.20p 139.40p 135.60p 135.60p 668464
18/02/2011 135.50p 140.00p 133.64p 139.20p 2420493
17/02/2011 133.10p 135.20p 133.10p 135.20p 759698
16/02/2011 134.10p 134.70p 133.00p 134.10p 1133636
15/02/2011 137.42p 137.42p 133.00p 133.50p 1748565
14/02/2011 132.45p 137.60p 131.00p 133.80p 1037439
11/02/2011 133.80p 134.98p 132.30p 133.50p 2090881
10/02/2011 129.60p 135.50p 129.60p 134.10p 1604907
09/02/2011 126.80p 131.00p 126.80p 130.70p 2319287
08/02/2011 121.30p 129.60p 119.00p 127.70p 4147582
07/02/2011 116.50p 120.00p 116.50p 119.80p 818996
04/02/2011 118.20p 118.20p 116.20p 117.20p 374789
03/02/2011 118.00p 120.00p 117.00p 117.40p 600527
02/02/2011 120.60p 120.60p 118.00p 118.40p 1771513
01/02/2011 119.30p 119.50p 116.60p 119.00p 416425
31/01/2011 118.90p 119.90p 118.00p 118.90p 412090
28/01/2011 117.00p 119.90p 116.00p 119.30p 553884
27/01/2011 121.10p 121.10p 117.00p 117.00p 540622
26/01/2011 119.30p 120.50p 119.30p 120.50p 267677
25/01/2011 119.00p 121.22p 118.80p 119.70p 593924
24/01/2011 120.00p 121.70p 119.20p 119.50p 561102
21/01/2011 116.00p 119.60p 116.00p 119.60p 519649
20/01/2011 115.90p 117.00p 115.50p 116.00p 714416
19/01/2011 116.00p 116.40p 115.40p 115.90p 221907
18/01/2011 115.60p 116.20p 115.60p 116.00p 753237
17/01/2011 116.60p 117.00p 115.50p 116.00p 904880
14/01/2011 117.00p 117.00p 115.10p 115.50p 418009
13/01/2011 115.00p 116.20p 115.00p 115.30p 458952
12/01/2011 116.00p 116.50p 114.70p 115.20p 814890
11/01/2011 116.10p 116.40p 115.50p 116.20p 185978
10/01/2011 116.80p 117.10p 114.10p 115.30p 462990
07/01/2011 117.40p 119.10p 116.90p 116.90p 285605
06/01/2011 117.20p 118.00p 117.00p 117.30p 481398
05/01/2011 116.50p 118.40p 115.70p 117.40p 1131273
04/01/2011 116.40p 116.90p 115.10p 116.90p 384437
31/12/2010 115.50p 116.00p 115.00p 115.00p 369242
30/12/2010 115.50p 116.60p 115.00p 115.00p 1943416
29/12/2010 114.30p 116.79p 114.00p 115.40p 215092
24/12/2010 116.00p 116.75p 115.10p 115.90p 99584
23/12/2010 114.90p 116.00p 114.90p 116.00p 726845
22/12/2010 113.30p 115.00p 112.60p 114.00p 5288028
21/12/2010 112.50p 113.50p 112.50p 113.50p 328937
20/12/2010 113.00p 113.80p 111.00p 112.70p 668740
17/12/2010 113.50p 114.40p 113.20p 114.00p 1030003
16/12/2010 114.00p 114.00p 113.00p 113.00p 712806
15/12/2010 116.00p 116.00p 113.40p 114.00p 1840161
14/12/2010 114.60p 115.50p 114.00p 114.70p 885824
13/12/2010 113.50p 115.40p 112.60p 113.80p 371048
10/12/2010 113.80p 113.80p 112.20p 112.90p 157637
09/12/2010 113.30p 113.50p 111.60p 112.90p 775972
08/12/2010 113.20p 114.85p 111.80p 112.70p 545552
07/12/2010 113.20p 114.90p 111.80p 113.00p 610287
06/12/2010 113.50p 114.10p 112.00p 112.00p 191061
03/12/2010 113.20p 114.28p 113.20p 113.60p 373837
02/12/2010 112.10p 116.10p 112.10p 115.50p 609442
01/12/2010 111.40p 114.10p 111.40p 112.60p 459247
30/11/2010 112.50p 115.00p 110.40p 110.40p 493790
29/11/2010 112.90p 114.82p 112.00p 112.10p 258519
26/11/2010 112.10p 114.20p 112.10p 112.70p 522785
25/11/2010 111.70p 113.80p 111.24p 113.00p 254833
24/11/2010 111.60p 112.20p 111.30p 111.60p 753254
23/11/2010 115.00p 115.20p 111.00p 111.20p 433707
22/11/2010 116.30p 116.60p 114.10p 115.00p 307381
19/11/2010 115.40p 116.10p 114.60p 115.50p 388018
18/11/2010 116.50p 116.80p 114.40p 114.90p 514958
17/11/2010 117.00p 117.50p 115.10p 116.60p 224049
16/11/2010 118.50p 119.80p 117.20p 117.20p 244295
15/11/2010 114.70p 119.90p 114.70p 119.30p 201732
12/11/2010 115.80p 117.60p 115.10p 117.00p 382407
11/11/2010 118.40p 118.60p 116.60p 116.70p 450945
10/11/2010 120.60p 120.60p 117.00p 117.70p 534989
09/11/2010 120.40p 120.40p 118.60p 118.60p 393338
08/11/2010 120.70p 121.80p 120.00p 120.10p 270874
05/11/2010 121.50p 121.50p 119.28p 120.50p 497489
04/11/2010 120.90p 123.00p 120.40p 120.40p 632343
03/11/2010 121.90p 122.90p 121.20p 121.60p 371375
02/11/2010 120.00p 121.90p 120.00p 120.80p 459297
01/11/2010 120.50p 122.12p 120.10p 121.40p 569258
29/10/2010 120.00p 121.50p 119.30p 120.70p 431925
28/10/2010 119.90p 121.00p 119.30p 119.80p 309512
27/10/2010 118.20p 121.70p 118.20p 120.00p 679137
26/10/2010 117.70p 119.40p 117.70p 118.90p 495040
25/10/2010 116.80p 119.76p 115.35p 118.40p 417764
22/10/2010 115.20p 116.80p 114.90p 115.90p 357969
21/10/2010 116.50p 117.90p 115.30p 115.60p 555040
20/10/2010 117.50p 118.80p 117.00p 117.40p 253243
19/10/2010 118.40p 118.90p 116.90p 117.40p 272971
18/10/2010 116.50p 121.40p 114.79p 118.00p 1002249
15/10/2010 116.20p 116.20p 113.56p 114.50p 173823
14/10/2010 117.90p 117.90p 114.90p 115.60p 710929
13/10/2010 114.60p 117.60p 113.20p 115.90p 524559
12/10/2010 114.60p 115.40p 113.10p 114.70p 899703
11/10/2010 115.00p 115.00p 112.60p 114.40p 583575
08/10/2010 113.20p 114.40p 112.63p 113.20p 506258
07/10/2010 115.00p 115.80p 112.70p 112.70p 594692
06/10/2010 115.80p 115.80p 114.30p 115.00p 296930
05/10/2010 114.50p 116.00p 114.50p 114.70p 886179
04/10/2010 115.50p 117.57p 114.80p 115.00p 201850
01/10/2010 116.50p 117.75p 115.80p 115.90p 474942
30/09/2010 116.30p 117.40p 115.00p 115.60p 475748
29/09/2010 116.40p 117.50p 116.00p 116.00p 415996
28/09/2010 116.20p 117.60p 115.50p 116.30p 679706
27/09/2010 115.90p 117.30p 115.70p 116.80p 1382131
24/09/2010 113.10p 116.00p 111.80p 115.40p 1070212
23/09/2010 114.00p 114.00p 112.70p 112.80p 159415
22/09/2010 114.10p 115.00p 113.10p 113.70p 550611
21/09/2010 113.60p 115.00p 113.40p 113.60p 733991
20/09/2010 114.50p 115.70p 112.70p 114.20p 328917
17/09/2010 114.00p 114.80p 112.40p 114.00p 1712653
16/09/2010 113.50p 114.50p 113.00p 113.40p 926895
15/09/2010 112.00p 114.50p 112.00p 113.50p 1234404
14/09/2010 114.00p 114.00p 111.20p 111.80p 1112614
13/09/2010 114.40p 114.69p 112.80p 113.00p 614169

*Close Price adjusted for both dividends and splits