Beazley (BEZ) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
11/10/2011 119.50p 119.50p 117.30p 118.70p 281448
10/10/2011 120.00p 120.00p 117.50p 119.20p 822154
07/10/2011 117.60p 119.10p 116.74p 119.10p 1234073
06/10/2011 117.70p 118.30p 116.10p 118.00p 830166
05/10/2011 116.20p 117.90p 115.50p 117.00p 513354
04/10/2011 115.50p 116.10p 113.90p 113.90p 523851
03/10/2011 116.00p 116.90p 115.60p 116.50p 730794
30/09/2011 117.40p 117.63p 116.00p 116.50p 1866378
29/09/2011 118.80p 118.80p 117.50p 118.70p 1119099
28/09/2011 117.90p 121.00p 116.75p 118.70p 1523679
27/09/2011 115.90p 118.65p 115.60p 118.00p 1725100
26/09/2011 112.60p 115.20p 112.60p 113.50p 810676
23/09/2011 116.20p 116.60p 112.00p 114.60p 892305
22/09/2011 117.20p 117.20p 113.90p 114.70p 565968
21/09/2011 120.70p 120.70p 117.80p 118.20p 634241
20/09/2011 118.50p 120.30p 117.30p 119.80p 750699
19/09/2011 119.90p 121.42p 117.20p 118.00p 393667
16/09/2011 116.00p 121.01p 116.00p 121.00p 1862553
15/09/2011 115.00p 118.00p 113.70p 116.70p 835820
14/09/2011 114.00p 115.00p 112.60p 114.50p 1755273
13/09/2011 112.10p 112.80p 110.60p 111.20p 591078
12/09/2011 113.50p 116.00p 111.20p 111.40p 307649
09/09/2011 114.30p 115.60p 113.70p 114.20p 342650
08/09/2011 115.40p 116.00p 114.50p 115.50p 613792
07/09/2011 114.60p 116.30p 112.30p 116.00p 1051548
06/09/2011 113.10p 115.20p 111.90p 112.70p 795083
05/09/2011 112.50p 116.71p 112.40p 113.30p 1122886
02/09/2011 115.50p 115.80p 113.70p 114.30p 583722
01/09/2011 117.50p 117.50p 116.20p 116.20p 916732
31/08/2011 114.20p 117.40p 113.70p 116.70p 2311435
30/08/2011 112.00p 113.80p 111.60p 113.80p 1435895
26/08/2011 111.20p 112.50p 109.80p 111.00p 1475724
25/08/2011 113.10p 113.50p 112.30p 112.50p 2822038
24/08/2011 114.50p 114.50p 111.30p 113.00p 1917791
23/08/2011 114.40p 115.00p 112.80p 114.10p 772548
22/08/2011 110.50p 114.10p 110.22p 113.80p 924114
19/08/2011 109.90p 112.70p 108.10p 111.30p 1226799
18/08/2011 113.00p 113.30p 108.90p 109.60p 1060904
17/08/2011 113.00p 113.60p 112.50p 113.30p 1113153
16/08/2011 114.10p 114.10p 111.90p 113.50p 587551
15/08/2011 114.90p 115.50p 112.30p 114.50p 1373008
12/08/2011 111.30p 116.40p 111.30p 114.30p 5858015
11/08/2011 115.00p 115.60p 110.15p 112.50p 1548190
10/08/2011 114.40p 117.40p 111.10p 112.00p 1069617
09/08/2011 109.90p 113.40p 107.50p 112.90p 2418219
08/08/2011 113.00p 114.10p 109.90p 110.10p 1385376
05/08/2011 115.50p 117.00p 111.70p 111.80p 2754887
04/08/2011 122.60p 122.90p 115.90p 116.90p 917062
03/08/2011 125.00p 125.00p 120.00p 120.70p 1022030
02/08/2011 127.10p 128.80p 125.00p 127.50p 1194310
01/08/2011 128.80p 130.73p 127.20p 127.30p 520864
29/07/2011 133.90p 135.03p 129.20p 129.40p 2108398
28/07/2011 135.00p 136.40p 134.40p 135.50p 843996
27/07/2011 130.60p 136.30p 130.60p 136.10p 1161395
26/07/2011 132.10p 132.10p 129.00p 131.70p 794473
25/07/2011 130.00p 131.60p 129.00p 129.80p 874153
22/07/2011 129.00p 132.60p 127.10p 130.60p 3633224
21/07/2011 128.20p 128.20p 124.20p 126.90p 896517
20/07/2011 127.90p 128.53p 125.40p 125.60p 537310
19/07/2011 126.60p 127.90p 125.80p 126.60p 833156
18/07/2011 126.10p 128.60p 125.50p 125.50p 2227563
15/07/2011 126.00p 128.30p 125.30p 126.50p 1701625
14/07/2011 125.40p 128.60p 124.30p 126.10p 292598
13/07/2011 123.30p 126.80p 123.30p 126.70p 763763
12/07/2011 125.10p 126.70p 124.10p 124.20p 595094
11/07/2011 126.90p 127.75p 125.20p 127.00p 784754
08/07/2011 127.90p 128.00p 126.40p 126.80p 591871
07/07/2011 124.70p 127.50p 124.70p 126.00p 349232
06/07/2011 126.20p 127.20p 124.60p 125.00p 253687
05/07/2011 125.90p 127.30p 124.70p 126.50p 516835
04/07/2011 127.00p 127.60p 125.99p 126.00p 427470
01/07/2011 124.80p 127.30p 124.80p 127.10p 1160269
30/06/2011 123.00p 125.00p 120.00p 125.00p 588169
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

*Close Price adjusted for both dividends and splits