Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/12/2014 276.80p 283.15p 269.60p 270.00p 650400
08/12/2014 276.60p 278.53p 275.70p 277.20p 232640
05/12/2014 279.80p 279.80p 275.00p 278.80p 559885
04/12/2014 271.00p 274.40p 266.46p 274.30p 340467
03/12/2014 270.00p 272.00p 270.00p 270.30p 603173
02/12/2014 270.90p 272.30p 270.70p 271.40p 327768
01/12/2014 268.90p 270.70p 266.92p 270.60p 321271
28/11/2014 270.50p 272.50p 269.77p 271.60p 330419
27/11/2014 269.00p 273.20p 269.00p 271.60p 237492
26/11/2014 272.30p 272.30p 267.80p 269.80p 334259
25/11/2014 268.50p 272.60p 268.50p 271.00p 378824
24/11/2014 266.70p 270.60p 264.87p 269.10p 396100
21/11/2014 262.30p 267.20p 262.30p 265.00p 1376754
20/11/2014 265.40p 269.50p 261.20p 263.70p 219249
19/11/2014 268.80p 269.70p 263.40p 263.80p 298732
18/11/2014 264.50p 265.80p 263.30p 263.30p 611995
17/11/2014 260.30p 265.72p 257.70p 263.00p 430021
14/11/2014 264.20p 264.20p 261.30p 263.00p 452236
13/11/2014 262.90p 264.70p 261.90p 262.00p 278282
12/11/2014 257.60p 261.80p 257.60p 261.80p 463601
11/11/2014 258.10p 260.80p 257.20p 259.60p 599340
10/11/2014 260.90p 262.00p 257.30p 258.30p 1152744
07/11/2014 265.50p 265.60p 259.50p 260.60p 412951
06/11/2014 265.20p 265.50p 259.70p 263.40p 553564
05/11/2014 264.00p 265.50p 262.50p 264.00p 732914
04/11/2014 263.00p 264.50p 261.80p 262.50p 325110
03/11/2014 263.60p 264.00p 262.00p 263.00p 304082
31/10/2014 262.30p 264.20p 260.90p 262.00p 579207
30/10/2014 263.00p 264.20p 260.00p 262.00p 454973
29/10/2014 264.80p 264.80p 260.40p 261.70p 307832
28/10/2014 264.00p 264.30p 261.00p 261.60p 341324
27/10/2014 261.00p 265.00p 259.80p 261.70p 417704
24/10/2014 262.50p 263.20p 260.10p 262.30p 344612
23/10/2014 262.40p 263.50p 259.00p 262.00p 396218
22/10/2014 263.20p 263.20p 261.10p 262.30p 588291
21/10/2014 260.00p 261.60p 256.11p 261.60p 428445
20/10/2014 259.60p 261.20p 256.70p 259.00p 488296
17/10/2014 252.60p 259.60p 252.60p 259.60p 342759
16/10/2014 253.00p 255.80p 249.70p 252.50p 977492
15/10/2014 255.00p 257.88p 248.50p 253.20p 417245
14/10/2014 254.50p 257.40p 250.40p 254.10p 545736
13/10/2014 257.00p 259.60p 254.80p 255.50p 353574
10/10/2014 260.80p 264.00p 257.76p 261.00p 585211
09/10/2014 268.30p 268.30p 263.50p 264.70p 475602
08/10/2014 263.20p 266.20p 260.30p 265.30p 297043
07/10/2014 267.90p 267.90p 262.70p 265.70p 473649
06/10/2014 269.10p 270.00p 267.60p 268.20p 239685
03/10/2014 269.30p 269.30p 266.20p 268.40p 233978
02/10/2014 271.00p 271.00p 263.70p 266.00p 363980
01/10/2014 270.70p 273.90p 269.20p 271.00p 423289
30/09/2014 271.60p 274.00p 268.40p 272.60p 674128
29/09/2014 267.70p 270.70p 264.80p 269.70p 274058
26/09/2014 265.00p 268.00p 260.06p 266.90p 435253
25/09/2014 267.80p 270.60p 264.91p 266.00p 251216
24/09/2014 265.10p 267.30p 261.40p 267.20p 357888
23/09/2014 269.30p 269.30p 262.90p 264.50p 352966
22/09/2014 266.70p 268.40p 265.62p 268.00p 288708
19/09/2014 265.50p 274.20p 264.60p 268.90p 933066
18/09/2014 263.50p 265.90p 260.00p 265.20p 470207
17/09/2014 262.50p 263.00p 260.20p 262.50p 711219
16/09/2014 261.00p 262.20p 257.62p 260.50p 610067
15/09/2014 254.20p 262.80p 254.20p 260.40p 555635
12/09/2014 256.90p 260.00p 255.50p 259.00p 618436
11/09/2014 259.10p 259.60p 255.30p 258.00p 537034
10/09/2014 257.00p 258.90p 256.80p 257.80p 516513
09/09/2014 262.10p 263.01p 257.60p 258.90p 264381
08/09/2014 263.60p 263.60p 258.34p 262.40p 407789
05/09/2014 262.00p 265.20p 261.70p 263.40p 799756
04/09/2014 260.50p 263.70p 259.10p 262.80p 473319
03/09/2014 260.10p 261.40p 257.50p 259.20p 391221
02/09/2014 256.00p 261.00p 255.20p 260.00p 810185
01/09/2014 254.10p 256.77p 250.40p 255.80p 266080
29/08/2014 252.00p 253.20p 250.91p 252.00p 276286
28/08/2014 254.50p 254.50p 248.90p 250.30p 371072
27/08/2014 249.90p 254.80p 248.88p 254.00p 349537
26/08/2014 250.50p 251.05p 248.20p 249.60p 344071
22/08/2014 248.10p 250.80p 246.00p 250.00p 902880
21/08/2014 246.60p 249.40p 245.30p 248.00p 636346
20/08/2014 248.90p 249.20p 245.00p 246.30p 669010
19/08/2014 248.90p 250.60p 247.80p 249.40p 250412
18/08/2014 248.90p 249.20p 245.46p 249.20p 217393
15/08/2014 249.10p 250.90p 246.00p 246.30p 353549
14/08/2014 250.00p 251.40p 246.45p 249.60p 357919
13/08/2014 250.20p 251.30p 246.30p 249.50p 2551249
12/08/2014 241.10p 251.30p 241.10p 250.50p 2843156
11/08/2014 240.50p 244.20p 237.40p 242.60p 589255
08/08/2014 236.70p 239.50p 235.00p 236.90p 667197
07/08/2014 238.40p 240.60p 236.50p 240.00p 1098039
06/08/2014 236.70p 239.90p 235.00p 238.80p 568670
05/08/2014 236.10p 240.00p 236.00p 239.00p 800914
04/08/2014 240.60p 243.50p 236.00p 236.00p 565516
01/08/2014 244.20p 247.80p 239.90p 241.00p 510374
31/07/2014 252.40p 254.10p 244.20p 244.40p 648272
30/07/2014 255.50p 262.00p 252.74p 254.10p 547354
29/07/2014 259.00p 262.46p 258.30p 258.40p 384275
28/07/2014 265.20p 265.50p 256.30p 258.20p 344723
25/07/2014 263.30p 269.80p 262.69p 265.00p 712002
24/07/2014 264.50p 264.50p 259.20p 263.80p 448710
23/07/2014 259.20p 261.50p 258.20p 259.20p 383220
22/07/2014 250.00p 265.50p 250.00p 260.00p 860949
21/07/2014 252.90p 252.90p 247.10p 249.00p 326354
18/07/2014 251.00p 253.10p 248.80p 252.00p 375397
17/07/2014 254.90p 254.90p 251.00p 253.10p 232803
16/07/2014 249.10p 256.30p 249.10p 254.10p 362594
15/07/2014 248.80p 254.40p 248.80p 250.50p 293228
14/07/2014 250.90p 254.90p 250.80p 254.00p 214255
11/07/2014 244.30p 252.90p 244.30p 250.80p 182009
10/07/2014 250.00p 250.60p 248.10p 250.50p 526608
09/07/2014 253.30p 254.80p 247.60p 249.60p 205739
08/07/2014 256.50p 256.60p 252.80p 254.40p 532185
07/07/2014 262.20p 262.70p 253.80p 255.10p 261353
04/07/2014 262.00p 265.20p 259.20p 262.20p 382040
03/07/2014 259.80p 260.90p 257.10p 260.00p 242499
02/07/2014 253.90p 261.60p 252.60p 258.70p 567165
01/07/2014 255.00p 255.00p 250.70p 252.60p 439686
30/06/2014 252.20p 255.50p 251.60p 252.90p 193120
27/06/2014 252.10p 253.40p 249.20p 251.60p 239088
26/06/2014 250.90p 252.60p 248.10p 251.90p 427786
25/06/2014 250.80p 251.50p 247.80p 249.00p 441859
24/06/2014 250.60p 251.50p 248.60p 250.50p 462368
23/06/2014 250.50p 251.80p 248.10p 251.10p 302453
20/06/2014 250.30p 252.30p 248.20p 251.00p 1011719
19/06/2014 253.30p 253.70p 248.69p 248.70p 211823
18/06/2014 249.50p 252.50p 248.30p 250.50p 323914
17/06/2014 254.00p 254.00p 246.70p 248.40p 444727
16/06/2014 260.70p 260.70p 251.90p 252.00p 895505
13/06/2014 264.00p 265.20p 257.90p 259.40p 580773
12/06/2014 259.70p 265.30p 259.70p 264.70p 852881
11/06/2014 259.20p 261.40p 256.80p 261.40p 607270
10/06/2014 258.00p 260.30p 256.35p 259.60p 796788
09/06/2014 257.30p 260.53p 255.20p 259.20p 492827
06/06/2014 249.70p 256.20p 249.70p 256.10p 400487
05/06/2014 250.80p 252.50p 248.40p 250.70p 900213
04/06/2014 250.30p 250.30p 246.90p 248.40p 531919
03/06/2014 250.80p 253.00p 247.50p 248.70p 633370
02/06/2014 245.00p 248.80p 244.90p 247.60p 390032
30/05/2014 247.00p 247.40p 244.45p 244.60p 720785
29/05/2014 247.40p 247.40p 244.48p 245.00p 448398
28/05/2014 240.90p 246.70p 240.90p 245.40p 1255186
27/05/2014 238.90p 243.30p 238.90p 242.10p 659080
23/05/2014 238.80p 242.10p 237.04p 238.80p 504920
22/05/2014 239.50p 240.70p 235.10p 240.70p 611527
21/05/2014 239.90p 242.00p 235.00p 238.80p 495483
20/05/2014 237.40p 241.60p 235.90p 238.00p 631177
19/05/2014 234.60p 240.10p 234.60p 236.70p 704549
16/05/2014 243.60p 246.10p 232.60p 236.00p 819385
15/05/2014 242.90p 246.60p 241.60p 243.10p 435387
14/05/2014 246.80p 248.10p 243.00p 245.50p 1371995
13/05/2014 249.20p 250.30p 245.67p 246.00p 687847
12/05/2014 246.00p 249.60p 242.70p 248.50p 1655892
09/05/2014 246.30p 247.10p 244.00p 246.00p 657636
08/05/2014 245.00p 247.90p 241.20p 246.00p 2055884
07/05/2014 244.00p 245.00p 241.20p 241.20p 523563
06/05/2014 244.10p 246.52p 243.00p 245.00p 346970
02/05/2014 247.40p 247.40p 240.90p 245.40p 654880
01/05/2014 249.50p 250.00p 244.00p 245.00p 183200
30/04/2014 248.50p 251.40p 244.50p 245.20p 803805
29/04/2014 246.10p 248.30p 244.30p 248.20p 293754
28/04/2014 246.10p 248.00p 243.00p 244.30p 304054
25/04/2014 247.20p 249.00p 244.40p 248.00p 214640
24/04/2014 249.10p 251.20p 244.00p 246.80p 1474042
23/04/2014 248.30p 249.80p 246.90p 248.90p 228231
22/04/2014 250.50p 251.60p 247.00p 247.90p 328974
17/04/2014 250.10p 254.00p 247.30p 250.00p 739590
16/04/2014 249.80p 251.70p 247.60p 249.50p 720961
15/04/2014 244.60p 249.70p 243.80p 247.60p 509121
14/04/2014 250.90p 252.20p 240.40p 243.80p 604345
11/04/2014 260.00p 262.70p 249.40p 250.70p 532593
10/04/2014 264.30p 265.20p 260.10p 262.70p 490625
09/04/2014 256.10p 264.60p 253.60p 261.50p 1145644
08/04/2014 258.60p 260.66p 251.70p 253.60p 490394
07/04/2014 263.30p 265.60p 259.60p 259.90p 231911
04/04/2014 260.00p 268.20p 260.00p 265.60p 414324
03/04/2014 263.40p 264.90p 259.80p 260.90p 298191
02/04/2014 268.50p 269.02p 264.40p 264.90p 399757
01/04/2014 263.40p 266.30p 259.75p 265.40p 528096
31/03/2014 267.00p 268.50p 262.40p 264.00p 394953
28/03/2014 263.10p 268.30p 255.26p 266.30p 1311144
27/03/2014 262.10p 264.80p 259.83p 263.40p 1992483
26/03/2014 258.70p 263.20p 258.20p 261.60p 1759668
25/03/2014 257.80p 261.00p 257.36p 258.20p 588494
24/03/2014 261.80p 262.20p 254.70p 256.20p 368724
21/03/2014 260.10p 263.20p 258.50p 260.10p 689660
20/03/2014 261.10p 264.00p 260.60p 260.90p 294528
19/03/2014 266.10p 267.40p 262.66p 264.00p 340621
18/03/2014 270.30p 270.30p 264.10p 267.00p 436678
17/03/2014 265.10p 269.80p 261.80p 269.80p 545410
14/03/2014 261.50p 264.20p 259.30p 262.80p 340605
13/03/2014 268.20p 268.20p 262.10p 263.90p 470736
12/03/2014 269.10p 269.50p 261.95p 266.00p 571580
11/03/2014 264.20p 268.40p 263.10p 267.90p 578473
10/03/2014 259.20p 265.00p 258.06p 262.60p 745584
07/03/2014 263.00p 263.00p 258.00p 258.10p 386119
06/03/2014 262.00p 264.24p 258.20p 260.90p 443431
05/03/2014 264.50p 266.80p 262.00p 262.00p 402217
04/03/2014 260.00p 265.90p 256.70p 265.60p 594993
03/03/2014 260.50p 264.00p 254.58p 256.70p 515821
28/02/2014 257.50p 264.30p 256.80p 264.00p 898699
27/02/2014 257.20p 260.00p 254.68p 256.80p 478856
26/02/2014 266.00p 278.40p 255.00p 258.30p 1028796

*Close Price adjusted for both dividends and splits