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 +0.27% 481.90p 440.00p 485.70p 484.90p 477.80p 479.40p 42,515 17:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 12.5 2,522.04

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 2017480.59997-1.40-0.29%477.59997483.5703,015
20 Jun 2017482+1.10+0.23%480.29998485.89999632,001
19 Jun 2017480.90002+0.70+0.15%477.1486.19998985,660
16 Jun 2017480.20001+17.90+3.87%460.70001480.200012,055,346
15 Jun 2017462.29998-9.90-2.10%454.69998473.800011,551,351
14 Jun 2017472.19998+3.80+0.81%468.6476.51,104,350
13 Jun 2017468.39999+0.80+0.17%465.29998469.6952,973
12 Jun 2017467.6+0.20+0.04%462.79998475.19998647,790
09 Jun 2017467.39999+6.20+1.34%458.00003467.79998969,900
08 Jun 2017461.20001+0.20+0.04%458.69998463.299981,260,982
07 Jun 2017461-1.00-0.22%460.39999465.40002977,681
06 Jun 2017462-5.20-1.11%459.89999468.899991,151,914
05 Jun 2017467.20001-4.80-1.02%466.89999474.399991,113,446
02 Jun 2017472.00003+0.50+0.11%470.6474.11,037,914
01 Jun 2017471.49996-0.70-0.15%470.30001475.199981,417,962
31 May 2017472.19998+1.80+0.38%471.49996474.699981,347,541
30 May 2017470.39999+7.60+1.64%462.39999470.999961,077,314
26 May 2017462.79998-1.00-0.22%462.20001464.59997844,509
25 May 2017463.79998+1.80+0.39%461.59997464.70001793,646
24 May 2017462+2.00+0.43%460.1463.90002996,005
23 May 2017460+1.30+0.28%456.69998460.29998853,693
22 May 2017458.69998-0.30-0.07%452.899994611,168,827
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 Week473.5486.2454.70.000050k2M1M8.41.77%
1 Month464.1486.2454.70.000050k2M1M17.83.84%
3 Months435.3486.2422.60.000050k4M1M46.610.71%
6 Months380.2486.23780.000050k8M2M101.726.75%
1 Year385.1486.2327.30.000050k8M1M96.825.14%
3 Years250.9486.22350.000024k14M1M23192.07%
5 Years137.5486.21340.000024k14M910k344.4250.47%
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:20170622 22:24:10