Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/05/2017 443.40p 450.20p 443.40p 449.10p 3130956
05/05/2017 445.90p 448.60p 442.20p 444.30p 682491
04/05/2017 447.80p 448.20p 444.10p 447.50p 804669
03/05/2017 447.20p 448.40p 443.50p 446.00p 839089
02/05/2017 442.40p 448.30p 437.92p 447.90p 1166067
28/04/2017 436.10p 441.00p 436.10p 439.80p 1295321
27/04/2017 434.50p 438.40p 432.80p 438.40p 503993
26/04/2017 436.30p 437.60p 429.69p 436.60p 610554
25/04/2017 442.70p 443.90p 438.00p 438.00p 889754
24/04/2017 443.60p 443.60p 438.00p 443.10p 493577
21/04/2017 436.50p 439.40p 436.10p 436.80p 854010
20/04/2017 437.30p 438.50p 435.20p 436.50p 1021877
19/04/2017 434.40p 439.50p 434.20p 435.60p 907350
18/04/2017 439.40p 443.60p 433.40p 434.90p 1189696
13/04/2017 434.40p 438.70p 431.20p 438.70p 780549
12/04/2017 432.80p 434.90p 431.30p 433.10p 1047814
11/04/2017 428.00p 432.10p 426.26p 430.40p 906255
10/04/2017 429.50p 430.20p 426.50p 428.60p 611049
07/04/2017 430.30p 431.00p 425.00p 427.10p 682660
06/04/2017 426.10p 430.90p 422.15p 430.00p 1482958
05/04/2017 427.30p 427.90p 424.90p 425.00p 1146484
04/04/2017 428.20p 430.80p 424.78p 427.00p 1250502
03/04/2017 430.90p 430.90p 423.30p 425.40p 1328970
31/03/2017 430.40p 430.40p 424.20p 428.00p 3716641
30/03/2017 435.30p 435.50p 428.00p 428.00p 2766940
29/03/2017 438.30p 440.00p 434.80p 435.10p 1594725
28/03/2017 435.00p 439.70p 434.00p 439.50p 1081889
27/03/2017 436.10p 437.80p 434.90p 436.00p 894586
24/03/2017 436.70p 440.20p 433.10p 438.20p 1574649
23/03/2017 437.20p 438.10p 435.00p 436.90p 1558310
22/03/2017 435.30p 436.80p 434.40p 435.70p 1440762
21/03/2017 445.20p 448.88p 438.10p 438.70p 1403382
20/03/2017 442.60p 445.30p 439.00p 443.60p 2013830
17/03/2017 436.60p 442.30p 436.60p 442.30p 2012468
16/03/2017 439.20p 439.20p 432.00p 438.50p 2297599
15/03/2017 438.90p 439.60p 434.90p 436.90p 1096470
14/03/2017 436.60p 439.80p 435.20p 436.80p 2496304
13/03/2017 435.00p 439.32p 434.50p 439.20p 1363159
10/03/2017 435.10p 436.30p 432.00p 435.80p 3130904
09/03/2017 433.50p 434.20p 430.60p 433.40p 1027849
08/03/2017 429.30p 433.50p 428.90p 432.20p 1785266
07/03/2017 429.60p 431.70p 425.60p 427.60p 1776182
06/03/2017 423.30p 428.80p 423.30p 428.00p 1634305
03/03/2017 432.00p 432.00p 420.70p 424.20p 2900639
02/03/2017 427.90p 427.90p 418.20p 423.50p 4641193
01/03/2017 436.30p 441.60p 434.40p 438.70p 1578811
28/02/2017 434.00p 435.90p 430.90p 434.00p 1501680
27/02/2017 435.20p 435.80p 429.90p 433.30p 1427219
24/02/2017 435.90p 441.50p 431.20p 433.50p 1410062
23/02/2017 430.40p 436.40p 429.30p 434.60p 1053887
22/02/2017 432.60p 438.00p 426.10p 429.60p 1676737
21/02/2017 425.00p 428.80p 423.60p 428.40p 1285779
20/02/2017 427.60p 429.30p 425.80p 426.80p 908950
17/02/2017 428.90p 429.40p 423.20p 425.70p 1028282
16/02/2017 426.10p 427.60p 423.20p 427.60p 2237634
15/02/2017 422.00p 425.80p 422.00p 425.30p 5762625
14/02/2017 423.60p 425.30p 419.34p 423.90p 4271369
13/02/2017 429.50p 429.90p 424.40p 425.80p 5669624
10/02/2017 421.90p 433.70p 421.90p 430.50p 1270585
09/02/2017 435.10p 435.10p 428.90p 430.20p 830857
08/02/2017 427.30p 439.60p 427.30p 431.10p 1484724
07/02/2017 434.30p 439.90p 431.90p 436.60p 2045957
06/02/2017 439.30p 439.30p 431.40p 431.40p 2789106
03/02/2017 436.50p 450.20p 429.82p 435.00p 7881337
02/02/2017 406.50p 411.20p 397.10p 408.70p 1389539
01/02/2017 405.00p 408.50p 403.00p 408.10p 1803915
31/01/2017 402.50p 407.40p 401.80p 405.60p 1292430
30/01/2017 401.30p 405.10p 398.00p 404.10p 1352259
27/01/2017 396.30p 404.70p 396.30p 404.10p 1289563
26/01/2017 398.00p 401.34p 395.80p 397.90p 1242224
25/01/2017 398.00p 399.80p 393.90p 397.40p 2715372
24/01/2017 388.80p 398.10p 388.80p 395.80p 4484184
23/01/2017 391.00p 396.40p 389.50p 394.80p 1075558
20/01/2017 393.40p 400.80p 391.90p 392.90p 1037864
19/01/2017 392.10p 403.40p 392.10p 402.20p 1386644
18/01/2017 392.70p 394.30p 387.00p 392.80p 1709783
17/01/2017 383.50p 392.50p 378.30p 391.70p 3538085
16/01/2017 383.70p 383.70p 381.00p 383.30p 2559280
13/01/2017 385.90p 386.00p 383.50p 384.00p 1008786
12/01/2017 382.70p 387.30p 378.00p 384.80p 1313069
11/01/2017 383.60p 385.06p 379.80p 382.00p 1068541
10/01/2017 390.50p 390.50p 384.20p 384.70p 886846
09/01/2017 390.60p 392.60p 385.70p 391.50p 1178863
06/01/2017 391.80p 392.20p 385.80p 387.20p 3429825
05/01/2017 388.30p 391.64p 388.30p 390.30p 1562172
04/01/2017 394.00p 395.95p 389.70p 390.00p 1182192
03/01/2017 395.60p 395.60p 392.00p 394.80p 1333898
30/12/2016 386.70p 387.80p 384.30p 387.50p 509095
29/12/2016 381.50p 386.20p 376.55p 385.00p 481536
28/12/2016 388.30p 389.00p 382.70p 383.00p 650772
23/12/2016 382.70p 390.30p 382.70p 390.10p 283556
22/12/2016 380.20p 383.20p 380.20p 381.80p 645899
21/12/2016 377.40p 381.90p 376.90p 380.40p 1054531
20/12/2016 381.10p 385.20p 379.30p 380.10p 893501
19/12/2016 382.00p 385.00p 380.38p 382.10p 1222747
16/12/2016 381.00p 387.30p 381.00p 383.60p 1373979
15/12/2016 378.70p 385.50p 373.60p 382.90p 1569424
14/12/2016 378.00p 382.11p 374.70p 381.20p 892254
13/12/2016 368.00p 381.90p 366.40p 381.80p 1622740
12/12/2016 387.50p 388.40p 369.40p 372.80p 1516865
09/12/2016 391.40p 391.51p 380.60p 386.40p 1158648
08/12/2016 385.10p 390.90p 385.10p 390.90p 846599
07/12/2016 385.20p 386.60p 379.60p 386.60p 1100684
06/12/2016 377.80p 382.00p 374.10p 382.00p 895152
05/12/2016 376.70p 384.81p 374.70p 376.80p 650335
02/12/2016 375.30p 377.90p 373.50p 376.10p 655257
01/12/2016 377.90p 377.90p 373.20p 375.50p 615735
30/11/2016 382.30p 384.70p 378.40p 381.00p 1088350
29/11/2016 381.60p 385.10p 378.00p 385.10p 851673
28/11/2016 381.00p 381.70p 377.20p 380.50p 481447
25/11/2016 379.90p 382.70p 378.30p 381.80p 412041
24/11/2016 384.20p 385.60p 380.90p 382.10p 506343
23/11/2016 388.60p 388.60p 380.90p 381.40p 822643
22/11/2016 379.20p 387.40p 379.20p 386.90p 811000
21/11/2016 384.30p 384.30p 376.20p 380.00p 671704
18/11/2016 384.10p 384.10p 379.80p 382.00p 644167
17/11/2016 377.70p 382.00p 375.10p 382.00p 897031
16/11/2016 375.90p 379.30p 372.30p 377.80p 1675378
15/11/2016 377.70p 383.20p 372.90p 374.50p 732668
14/11/2016 391.70p 391.70p 378.30p 379.20p 732997
11/11/2016 391.20p 391.20p 380.50p 385.00p 1012043
10/11/2016 385.00p 388.30p 377.70p 387.10p 1393833
09/11/2016 364.50p 379.80p 358.45p 379.70p 1119051
08/11/2016 367.00p 372.50p 362.80p 372.50p 1347704
07/11/2016 368.30p 368.30p 358.50p 363.00p 1023952
04/11/2016 366.90p 370.91p 351.68p 361.90p 1515335
03/11/2016 370.80p 382.90p 364.30p 369.60p 798534
02/11/2016 364.70p 371.30p 362.80p 364.00p 944547
01/11/2016 366.70p 372.00p 363.60p 367.00p 771156
31/10/2016 367.40p 367.40p 360.40p 364.00p 706393
28/10/2016 362.90p 368.20p 359.60p 365.50p 627179
27/10/2016 368.10p 372.80p 364.60p 366.80p 545289
26/10/2016 373.70p 375.10p 367.30p 369.00p 794026
25/10/2016 374.80p 378.80p 374.80p 375.20p 400505
24/10/2016 378.10p 379.90p 376.50p 378.40p 471951
21/10/2016 377.50p 380.82p 373.60p 378.00p 654851
20/10/2016 378.60p 380.08p 375.00p 379.00p 757964
19/10/2016 379.20p 379.20p 372.00p 378.60p 757942
18/10/2016 373.90p 379.60p 372.90p 377.80p 619465
17/10/2016 374.90p 376.40p 369.80p 373.80p 576487
14/10/2016 378.40p 380.65p 376.10p 377.00p 427762
13/10/2016 378.00p 379.40p 374.90p 378.80p 769312
12/10/2016 381.80p 381.80p 376.90p 381.10p 648248
11/10/2016 382.00p 382.70p 378.40p 380.90p 807491
10/10/2016 373.90p 385.87p 373.90p 381.30p 945206
07/10/2016 386.10p 389.70p 379.40p 382.00p 1178647
06/10/2016 396.60p 396.60p 384.60p 386.80p 1283022
05/10/2016 401.00p 403.70p 392.10p 393.80p 874681
04/10/2016 396.90p 413.10p 396.40p 400.50p 2124533
03/10/2016 385.50p 395.90p 385.50p 393.00p 1132402
30/09/2016 382.50p 388.40p 382.40p 387.10p 658347
29/09/2016 396.80p 396.90p 388.50p 389.30p 826770
28/09/2016 390.00p 394.80p 388.50p 393.90p 508092
27/09/2016 393.90p 394.90p 387.80p 390.80p 574331
26/09/2016 388.20p 396.67p 383.20p 392.90p 931075
23/09/2016 399.30p 399.30p 388.10p 391.70p 518763
22/09/2016 407.40p 407.70p 396.50p 398.70p 565172
21/09/2016 405.30p 406.80p 402.10p 404.80p 378125
20/09/2016 400.40p 403.50p 393.00p 400.40p 390266
19/09/2016 404.20p 404.20p 394.80p 399.80p 521232
16/09/2016 400.00p 406.50p 396.00p 398.90p 1633582
15/09/2016 396.50p 399.90p 394.32p 399.50p 907083
14/09/2016 402.60p 402.80p 394.90p 396.40p 885124
13/09/2016 398.20p 404.70p 396.90p 401.70p 736219
12/09/2016 393.20p 398.40p 392.35p 396.60p 826375
09/09/2016 394.10p 402.00p 394.10p 398.20p 647430
08/09/2016 397.70p 404.60p 396.70p 403.90p 489324
07/09/2016 397.00p 400.40p 393.00p 400.00p 1187609
06/09/2016 404.50p 404.50p 396.30p 398.30p 545910
05/09/2016 406.30p 408.40p 398.43p 402.40p 574170
02/09/2016 394.00p 406.00p 393.00p 405.10p 1370485
01/09/2016 389.50p 396.90p 389.50p 395.30p 739622
31/08/2016 389.50p 392.00p 386.20p 389.60p 725108
30/08/2016 389.90p 396.00p 389.90p 391.70p 439075
26/08/2016 395.10p 395.80p 390.30p 394.20p 732702
25/08/2016 395.40p 395.40p 388.60p 393.00p 565741
24/08/2016 394.70p 399.90p 391.30p 394.40p 547787
23/08/2016 398.00p 399.80p 394.40p 396.60p 713462
22/08/2016 389.50p 395.00p 384.50p 394.20p 489787
19/08/2016 396.80p 396.80p 389.60p 391.70p 503041
18/08/2016 396.70p 401.80p 394.10p 394.50p 511947
17/08/2016 393.10p 397.02p 390.80p 394.00p 538861
16/08/2016 395.70p 399.70p 392.40p 395.60p 653814
15/08/2016 401.80p 402.10p 399.00p 400.20p 220856
12/08/2016 402.20p 404.00p 395.50p 399.20p 817089
11/08/2016 407.20p 407.20p 397.20p 404.20p 584712
10/08/2016 402.40p 406.70p 401.00p 403.20p 540022
09/08/2016 401.70p 403.20p 398.40p 403.20p 513606
08/08/2016 394.70p 403.20p 394.50p 399.20p 702394
05/08/2016 383.10p 402.00p 383.10p 398.20p 931352
04/08/2016 384.60p 395.50p 381.69p 392.30p 651166
03/08/2016 399.80p 401.10p 386.90p 388.30p 618991
02/08/2016 385.10p 403.20p 385.10p 400.90p 651874
01/08/2016 398.80p 399.70p 388.30p 388.40p 596597
29/07/2016 393.10p 399.00p 389.80p 396.30p 715316
28/07/2016 397.20p 401.60p 395.10p 396.40p 888414
27/07/2016 403.10p 407.10p 395.00p 398.40p 2854477
26/07/2016 405.90p 406.90p 399.10p 402.40p 1402880
25/07/2016 392.80p 405.60p 392.74p 403.10p 1765911
22/07/2016 385.00p 395.70p 381.65p 389.70p 784999

*Close Price adjusted for both dividends and splits