Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/05/2013 232.20p 232.20p 228.50p 230.00p 357802
13/05/2013 231.10p 231.60p 228.13p 230.70p 353215
10/05/2013 230.00p 235.10p 227.50p 231.20p 502838
09/05/2013 226.00p 231.80p 226.00p 230.50p 1177620
08/05/2013 222.90p 226.50p 222.90p 226.50p 455271
07/05/2013 226.20p 227.40p 222.19p 223.20p 427235
03/05/2013 224.40p 227.40p 223.25p 225.40p 181748
02/05/2013 225.20p 227.71p 221.70p 224.00p 448609
01/05/2013 223.50p 229.40p 222.41p 229.40p 334053
30/04/2013 224.20p 226.00p 222.30p 224.50p 489351
29/04/2013 226.00p 228.80p 222.50p 223.60p 390016
26/04/2013 224.70p 226.00p 223.10p 225.80p 361731
25/04/2013 220.50p 225.00p 219.85p 224.30p 487950
24/04/2013 215.40p 221.80p 215.40p 221.50p 515543
23/04/2013 208.50p 216.10p 208.50p 215.80p 557950
22/04/2013 210.50p 212.00p 207.99p 208.50p 263660
19/04/2013 211.10p 211.70p 207.70p 209.40p 407319
18/04/2013 210.20p 213.00p 209.30p 211.20p 950262
17/04/2013 210.70p 212.30p 204.60p 210.60p 918546
16/04/2013 213.00p 213.80p 209.08p 212.60p 562742
15/04/2013 214.70p 215.40p 210.90p 213.80p 340287
12/04/2013 213.30p 216.90p 213.30p 215.70p 391752
11/04/2013 214.00p 216.90p 214.00p 215.00p 866441
10/04/2013 215.00p 216.13p 213.53p 214.60p 737825
09/04/2013 213.00p 214.40p 210.90p 214.20p 483347
08/04/2013 214.00p 215.50p 208.60p 211.20p 1982472
05/04/2013 219.70p 219.70p 214.00p 214.00p 1168543
04/04/2013 221.10p 221.30p 217.60p 218.60p 803548
03/04/2013 216.10p 220.10p 215.00p 219.10p 758092
02/04/2013 210.10p 216.30p 208.10p 215.80p 1063320
28/03/2013 208.50p 210.20p 206.90p 208.70p 371727
27/03/2013 211.70p 211.70p 206.00p 207.90p 326547
26/03/2013 209.90p 210.00p 209.10p 209.80p 414144
25/03/2013 208.70p 226.00p 208.70p 208.70p 946539
22/03/2013 206.60p 212.00p 206.05p 209.00p 520790
21/03/2013 211.50p 211.70p 209.20p 210.90p 493401
20/03/2013 211.80p 212.53p 210.20p 210.90p 415490
19/03/2013 210.00p 213.10p 210.00p 212.30p 946843
18/03/2013 209.00p 212.70p 209.00p 210.30p 382328
15/03/2013 213.50p 214.00p 210.60p 213.00p 975837
14/03/2013 214.00p 214.00p 209.00p 212.30p 861970
13/03/2013 211.60p 212.30p 207.30p 212.30p 820856
12/03/2013 209.20p 212.00p 209.20p 210.80p 353536
11/03/2013 209.00p 212.00p 209.00p 210.00p 619158
08/03/2013 214.00p 214.00p 209.80p 211.20p 764799
07/03/2013 211.00p 211.80p 208.80p 211.40p 1029190
06/03/2013 208.00p 210.80p 207.40p 209.80p 1586714
05/03/2013 203.00p 208.00p 203.00p 207.50p 1355583
04/03/2013 201.50p 203.50p 198.98p 202.40p 977060
01/03/2013 200.00p 204.50p 200.00p 201.70p 840841
28/02/2013 203.00p 203.30p 200.84p 202.80p 1251840
27/02/2013 204.70p 214.80p 198.81p 201.50p 1852289
26/02/2013 210.00p 216.51p 210.00p 214.80p 1619173
25/02/2013 219.60p 219.60p 212.40p 215.40p 3359177
22/02/2013 211.00p 217.50p 210.60p 215.00p 1119056
21/02/2013 213.00p 213.14p 209.00p 210.90p 1623754
20/02/2013 210.90p 215.53p 210.90p 213.00p 1346485
19/02/2013 209.00p 213.16p 197.90p 211.80p 949260
18/02/2013 214.00p 214.50p 207.82p 208.80p 536507
15/02/2013 213.00p 214.00p 210.70p 213.60p 926721
14/02/2013 210.30p 212.50p 209.10p 210.70p 358608
13/02/2013 209.80p 211.52p 208.70p 210.40p 629849
12/02/2013 207.40p 210.90p 206.20p 210.90p 932326
11/02/2013 205.00p 208.52p 203.30p 208.50p 1121870
08/02/2013 200.50p 205.80p 199.20p 205.20p 1299597
07/02/2013 193.00p 203.50p 193.00p 199.00p 2513748
06/02/2013 188.40p 191.36p 187.50p 190.40p 631231
05/02/2013 186.50p 188.00p 185.60p 187.60p 348068
04/02/2013 186.40p 188.90p 186.20p 187.00p 1099534
01/02/2013 183.00p 186.30p 183.00p 186.30p 497239
31/01/2013 181.10p 183.50p 180.60p 183.50p 299886
30/01/2013 192.90p 192.90p 180.60p 180.60p 1276130
29/01/2013 191.60p 192.42p 189.40p 189.80p 520362
28/01/2013 191.40p 192.70p 191.00p 192.10p 232070
25/01/2013 191.10p 192.00p 190.70p 191.00p 155857
24/01/2013 191.00p 192.00p 188.92p 191.60p 233010
23/01/2013 193.10p 194.11p 189.50p 190.90p 186935
22/01/2013 194.10p 195.85p 192.67p 193.10p 108478
21/01/2013 191.80p 194.20p 190.80p 194.20p 341445
18/01/2013 192.60p 192.60p 191.20p 192.60p 350146
17/01/2013 190.00p 191.82p 188.25p 191.80p 616566
16/01/2013 188.70p 190.30p 188.70p 190.00p 359162
15/01/2013 188.00p 189.70p 186.50p 189.30p 495353
14/01/2013 188.70p 189.10p 187.50p 188.70p 459857
11/01/2013 186.90p 188.10p 186.80p 188.00p 419418
10/01/2013 185.90p 187.00p 185.70p 186.50p 324480
09/01/2013 186.10p 187.80p 185.70p 185.70p 572578
08/01/2013 185.60p 186.00p 184.50p 185.30p 301854
07/01/2013 184.70p 186.40p 183.88p 186.40p 540384
04/01/2013 182.30p 183.50p 181.82p 183.00p 1133842
03/01/2013 178.30p 183.00p 178.30p 181.70p 866845
02/01/2013 178.60p 180.50p 177.60p 179.20p 292301
31/12/2012 177.30p 177.84p 170.80p 176.90p 108568
28/12/2012 178.80p 179.70p 175.60p 178.00p 241750
27/12/2012 180.60p 180.73p 177.20p 178.50p 176755
24/12/2012 177.30p 179.80p 176.80p 178.40p 114173
21/12/2012 174.50p 175.80p 169.60p 175.70p 1152232
20/12/2012 176.50p 176.90p 175.10p 175.10p 445305
19/12/2012 174.00p 177.50p 174.00p 176.80p 792380
18/12/2012 176.10p 176.40p 172.60p 174.20p 481391
17/12/2012 174.00p 177.98p 174.00p 175.90p 184667
14/12/2012 178.00p 178.30p 174.50p 177.30p 7925240
13/12/2012 176.10p 177.50p 174.40p 177.50p 1870054
12/12/2012 177.40p 179.30p 174.87p 176.00p 613852
11/12/2012 178.20p 180.30p 177.40p 177.50p 444821
10/12/2012 179.20p 179.79p 178.50p 179.50p 222398
07/12/2012 180.70p 180.70p 178.60p 179.20p 333856
06/12/2012 181.80p 182.00p 179.80p 180.40p 683153
05/12/2012 177.90p 179.00p 177.20p 178.00p 565733
04/12/2012 178.00p 184.00p 177.90p 178.70p 708665
03/12/2012 177.10p 179.75p 175.80p 177.80p 717323
30/11/2012 176.00p 176.90p 175.70p 176.30p 675524
29/11/2012 176.80p 176.80p 175.60p 176.50p 368356
28/11/2012 176.10p 176.70p 174.70p 175.50p 551394
27/11/2012 174.90p 176.50p 174.70p 176.50p 946000
26/11/2012 174.10p 176.90p 173.86p 175.00p 4152629
23/11/2012 172.80p 175.40p 172.70p 175.30p 1203892
22/11/2012 173.90p 174.90p 172.10p 173.80p 148054
21/11/2012 172.20p 173.70p 171.40p 173.30p 229734
20/11/2012 169.80p 172.70p 169.80p 172.60p 199931
19/11/2012 169.20p 171.00p 169.10p 170.60p 150904
16/11/2012 170.40p 170.40p 167.00p 167.30p 532217
15/11/2012 172.40p 172.40p 170.00p 170.40p 476288
14/11/2012 173.10p 176.34p 172.10p 172.50p 3030008
13/11/2012 169.90p 174.90p 169.90p 173.70p 2534483
12/11/2012 172.00p 173.00p 169.80p 170.90p 286228
09/11/2012 170.30p 172.60p 169.40p 172.00p 237110
08/11/2012 172.50p 175.90p 171.30p 171.70p 320578
07/11/2012 172.50p 174.50p 171.50p 172.20p 641868
06/11/2012 171.40p 173.00p 168.90p 171.30p 1109075
05/11/2012 173.20p 175.00p 168.90p 170.70p 1042772
02/11/2012 176.40p 177.00p 173.00p 173.70p 465291
01/11/2012 174.30p 175.60p 172.80p 175.40p 3117831
31/10/2012 176.00p 176.90p 175.10p 175.10p 706407
30/10/2012 175.60p 176.60p 174.32p 176.60p 884051
29/10/2012 174.00p 175.80p 171.00p 175.20p 1862130
26/10/2012 173.50p 175.70p 170.90p 175.70p 475994
25/10/2012 172.20p 174.90p 171.50p 173.70p 380590
24/10/2012 174.00p 175.58p 172.40p 173.40p 113555
23/10/2012 174.20p 176.30p 172.90p 174.50p 309131
22/10/2012 175.90p 176.40p 173.20p 174.70p 107232
19/10/2012 174.80p 177.00p 174.20p 176.00p 719486
18/10/2012 175.20p 176.50p 174.10p 176.00p 437978
17/10/2012 175.70p 177.02p 174.40p 177.00p 547040
16/10/2012 172.50p 176.10p 172.05p 175.30p 382213
15/10/2012 169.00p 172.50p 167.10p 172.10p 762543
12/10/2012 168.30p 172.20p 168.20p 169.70p 555780
11/10/2012 168.30p 169.90p 166.50p 168.20p 443354
10/10/2012 171.50p 171.66p 168.40p 169.00p 389704
09/10/2012 173.50p 173.50p 170.00p 171.90p 694610
08/10/2012 173.10p 175.40p 171.40p 173.50p 452346
05/10/2012 169.70p 174.60p 168.34p 174.30p 628959
04/10/2012 168.30p 171.00p 167.50p 170.00p 166202
03/10/2012 167.80p 169.50p 165.80p 167.50p 155700
02/10/2012 168.00p 169.50p 166.90p 167.80p 259875
01/10/2012 168.30p 169.30p 166.40p 168.10p 365529
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

*Close Price adjusted for both dividends and splits