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
  -4.50p -0.89% 500.00p 499.90p 500.50p 504.00p 496.80p 502.50p 757,461 15:26:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 13.6 2,616.77

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017504.50003+2.50+0.50%497.29998507.51,177,433
16 Nov 2017501.99996+2.20+0.44%499.96542504.50003987,319
15 Nov 2017499.79998-9.70-1.90%499508.87641,268,248
14 Nov 2017509.5+8.00+1.60%500.55101,561,296
13 Nov 2017501.5-6.50-1.28%500511.52,122,690
10 Nov 2017508+8.00+1.60%500.299985141,289,758
09 Nov 2017500-4.00-0.79%499.200015072,142,956
08 Nov 2017504.00003+1.00+0.20%499.6504.50003845,536
07 Nov 2017502.99996+1.00+0.20%499.15081,340,149
06 Nov 2017501.99996+3.90+0.78%497.29998504.00003931,014
03 Nov 2017498.1-3.40-0.68%497503.047211,528,093
02 Nov 2017501.5-7.00-1.38%499.89999510.579492,300,768
01 Nov 2017508.5+3.00+0.59%506.605775141,225,599
31 Oct 2017505.50003+7.90+1.59%495.060365122,507,439
30 Oct 2017497.6+0.30+0.06%493.39999497.900021,431,865
27 Oct 2017497.29998-6.70-1.33%495.29998509800,876
26 Oct 2017504.00003+6.90+1.39%494.20001505.000031,686,582
25 Oct 2017497.09997+5.30+1.08%490.89999498.40002971,124
24 Oct 2017491.79998-2.70-0.55%486.39999495.900021,773,312
23 Oct 2017494.5-3.40-0.68%491.89999498.799981,608,837
20 Oct 2017497.90002+3.80+0.77%492.14688497.900021,196,043
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 Week511.5511.5496.8503.5178987k2M1M-11.5-2.25%
1 Month495.9514486.4501.3216801k3M1M4.10.83%
3 Months513.5517440.7484.0374724k5M2M-13.5-2.63%
6 Months460.7527.5440.7487.5665434k5M1M39.38.53%
1 Year384.3527.5366.4451.4394343k8M1M115.730.11%
3 Years266.7527.5256.8387.729524k14M1M233.387.48%
5 Years174.1527.5169.6342.734024k14M978k325.9187.19%
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:41 V: D:20171120 15:41:44