Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/10/2009 112.20p 114.10p 111.20p 111.20p 739142
13/10/2009 116.10p 116.60p 112.00p 112.00p 980757
12/10/2009 117.20p 117.60p 116.50p 116.50p 503364
09/10/2009 118.00p 118.00p 116.10p 116.50p 272930
08/10/2009 117.60p 119.40p 116.20p 118.00p 820886
07/10/2009 117.90p 119.00p 116.40p 117.50p 750746
06/10/2009 116.50p 118.70p 116.10p 117.50p 437945
05/10/2009 119.70p 122.00p 116.00p 116.00p 1712714
02/10/2009 118.40p 119.40p 118.10p 119.00p 553506
01/10/2009 117.40p 120.50p 117.10p 118.00p 720551
30/09/2009 120.00p 120.00p 117.40p 118.00p 494092
29/09/2009 119.90p 120.00p 118.50p 120.00p 306482
28/09/2009 119.50p 119.60p 118.60p 119.10p 296681
25/09/2009 118.40p 119.80p 117.60p 119.30p 1094734
24/09/2009 118.60p 118.90p 116.10p 117.90p 1201418
23/09/2009 116.40p 118.20p 115.10p 117.40p 718795
22/09/2009 116.30p 118.20p 114.60p 116.40p 2013449
21/09/2009 116.60p 117.50p 115.00p 115.00p 332503

*Close Price adjusted for both dividends and splits