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
  +0.30p +0.07% 436.80p 437.80p 438.10p 439.40p 436.10p 436.50p 834,170.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 11.5 2,286.01

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017436.8+0.30+0.07%436.1439.4834,170
20 Apr 2017436.5+0.90+0.21%435.2438.499971,021,877
19 Apr 2017435.6+0.70+0.16%434.2439.49997911,698
18 Apr 2017434.9-3.80-0.87%433.40002443.61,176,709
13 Apr 2017438.69998+5.60+1.29%431.2438.69998780,549
12 Apr 2017433.09998+2.70+0.63%431.3434.91,048,103
11 Apr 2017430.4+1.80+0.42%427.5432.09998906,255
10 Apr 2017428.6+1.50+0.35%426.5430.2592,149
07 Apr 2017427.1-2.90-0.67%425.00003431682,660
06 Apr 2017430+5.00+1.18%422.6430.900021,482,958
05 Apr 2017425.00003-2.00-0.47%424.9427.91,151,168
04 Apr 2017427+1.60+0.38%425.6430.81,250,502
03 Apr 2017425.4-2.60-0.61%423.30002430.900021,328,970
31 Mar 20174280.000.00%424.19998430.43,716,641
30 Mar 2017428-7.10-1.63%428435.52,765,714
29 Mar 2017435.1-4.40-1.00%434.8440.000031,594,725
28 Mar 2017439.49997+3.50+0.80%434439.699981,081,889
27 Mar 2017436-2.20-0.50%434.9437.80002869,240
24 Mar 2017438.19998+1.30+0.30%433.09998440.199981,574,649
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 Week439.40443.60433.400.0000912k1M1M-2.60-0.59%
1 Month436.70443.60422.600.0000592k4M1M0.100.02%
3 Months396.30450.20396.300.0000592k8M2M40.5010.22%
6 Months377.50450.20351.700.0000343k8M2M59.3015.71%
1 Year325.60450.20321.000.000057k8M1M111.2034.15%
3 Years247.20450.20232.600.000024k14M995k189.6076.70%
5 Years141.10450.20131.600.000024k14M897k295.70209.57%
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:35 V: D:20170424 05:33:41