Share Name Share Symbol Market Type Share ISIN Share Description
Beazley Group LSE:BEZ London Ordinary Share GB00BYQ0JC66 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.30p +0.28% 458.00p 457.40p 457.70p 459.20p 454.30p 456.20p 1,359,994 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 12.7 2,396.96

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017456.69998-6.80-1.47%454.800014671,201,659
19 Sep 2017463.5+1.80+0.39%461.1469.51,978,553
18 Sep 2017461.70001+1.10+0.24%456.80001462.51,151,544
15 Sep 2017460.6-2.90-0.63%458.80001470.399991,784,583
14 Sep 2017463.5-3.30-0.71%4494661,450,659
13 Sep 2017466.79998-4.20-0.89%461.29998469.399991,620,826
12 Sep 2017470.99996+0.80+0.17%465.09997472.899992,210,919
11 Sep 2017470.19998+19.20+4.26%460480.900024,325,525
08 Sep 2017451+1.00+0.22%440.69998454.399993,824,719
07 Sep 2017450-9.90-2.15%448.70001460.52,722,740
06 Sep 2017459.89999-27.80-5.70%459.899994853,764,059
05 Sep 2017487.69998-16.80-3.33%487.69998504.000031,537,967
04 Sep 2017504.50003-6.00-1.18%502.99996512868,637
01 Sep 2017510.5-0.50-0.10%508.5516861,371
31 Aug 2017511+5.00+0.99%505.50003515724,419
30 Aug 2017506.000030.000.00%502.999965161,079,463
29 Aug 2017506.00003-14.50-2.79%503.499965171,274,421
25 Aug 2017520.5-3.50-0.67%520.5527.5481,612
24 Aug 2017524+3.00+0.58%519.5525.5543,043
23 Aug 20175210.000.00%516521.5608,489
22 Aug 2017521+4.00+0.77%517522468,967
21 Aug 2017517-2.00-0.39%516520558,286
Download more Beazley Group Historical Data

Beazley Group (BEZ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week466470.4449461.46231M2M2M-8-1.72%
1 Month522.5527.5440.7470.8473482k4M2M-64.5-12.34%
3 Months487.8527.5440.7491.2942434k4M1M-29.8-6.11%
6 Months437.2527.5422.6470.3938434k4M1M20.84.76%
1 Year407.4527.5351.7434.5020343k8M1M50.612.42%
3 Years267.8527.5248.5374.659324k14M1M190.271.02%
5 Years168.6527.5165.7328.694324k14M939k289.4171.65%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170921 22:57:59